日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一三共(4568)の株価時系列情報

第一三共(4568)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,519 2,524 2,491 2,511 1,615,300
2015/12/29 2,460 2,520 2,450 2,519 2,637,900
2015/12/28 2,465 2,485 2,437 2,456 1,901,400
2015/12/25 2,469 2,493 2,452 2,461 848,200
2015/12/24 2,532 2,542 2,452 2,458 2,635,800
2015/12/22 2,510 2,541 2,497 2,527 1,666,300
2015/12/21 2,518 2,529 2,477 2,510 2,358,500
2015/12/18 2,562 2,643 2,519 2,529 4,655,000
2015/12/17 2,544 2,589 2,529 2,562 2,692,400
2015/12/16 2,491 2,499 2,451 2,483 2,946,700
2015/12/15 2,500 2,534 2,458 2,462 2,797,400
2015/12/14 2,485 2,525 2,468 2,523 2,573,600
2015/12/11 2,461 2,547 2,461 2,534 4,780,900
2015/12/10 2,443 2,490 2,436 2,473 2,984,100
2015/12/09 2,521 2,540 2,477 2,482 3,438,300
2015/12/08 2,588 2,601 2,522 2,530 3,445,800
2015/12/07 2,588 2,605 2,564 2,574 2,312,700
2015/12/04 2,565 2,575 2,527 2,551 2,659,600
2015/12/03 2,600 2,636 2,595 2,626 2,356,700
2015/12/02 2,553 2,613 2,552 2,603 2,497,700
2015/12/01 2,540 2,561 2,509 2,554 2,729,200
2015/11/30 2,588 2,589 2,537 2,537 3,626,500
2015/11/27 2,601 2,606 2,571 2,592 1,991,400
2015/11/26 2,589 2,618 2,571 2,601 2,809,400
2015/11/25 2,547 2,582 2,535 2,581 2,295,800
2015/11/24 2,551 2,588 2,518 2,566 2,386,900
2015/11/20 2,526 2,546 2,492 2,543 2,522,800
2015/11/19 2,581 2,589 2,535 2,549 2,365,800
2015/11/18 2,559 2,590 2,545 2,550 3,147,000
2015/11/17 2,549 2,560 2,524 2,534 2,755,000
2015/11/16 2,453 2,520 2,449 2,513 1,464,400
2015/11/13 2,503 2,507 2,466 2,500 2,354,000
2015/11/12 2,498 2,539 2,491 2,524 1,724,300
2015/11/11 2,472 2,514 2,463 2,505 2,120,900
2015/11/10 2,411 2,488 2,410 2,488 2,175,600
2015/11/09 2,418 2,447 2,411 2,447 2,444,600
2015/11/06 2,367 2,419 2,358 2,407 2,613,800
2015/11/05 2,359 2,400 2,346 2,348 3,421,200
2015/11/04 2,400 2,417 2,352 2,353 3,153,200
2015/11/02 2,351 2,385 2,298 2,300 3,336,300
2015/10/30 2,340 2,450 2,335 2,385 3,667,600
2015/10/29 2,321 2,337 2,305 2,334 1,714,700
2015/10/28 2,309 2,319 2,281 2,311 1,361,900
2015/10/27 2,311 2,330 2,286 2,310 2,698,800
2015/10/26 2,309 2,319 2,292 2,306 3,065,700
2015/10/23 2,315 2,317 2,266 2,286 3,470,100
2015/10/22 2,305 2,318 2,253 2,259 2,931,200
2015/10/21 2,305 2,329 2,261 2,320 2,863,300
2015/10/20 2,276 2,332 2,255 2,332 2,597,900
2015/10/19 2,289 2,345 2,274 2,303 3,127,800
2015/10/16 2,260 2,294 2,244 2,274 2,561,200
2015/10/15 2,184 2,257 2,153 2,244 3,022,700
2015/10/14 2,190 2,228 2,127 2,134 2,431,600
2015/10/13 2,162 2,209 2,149 2,194 2,065,600
2015/10/09 2,148 2,195 2,138 2,195 3,272,300
2015/10/08 2,168 2,184 2,116 2,120 2,418,000
2015/10/07 2,169 2,169 2,121 2,157 2,036,500
2015/10/06 2,194 2,197 2,140 2,156 2,541,400
2015/10/05 2,106 2,152 2,074 2,142 1,584,000
2015/10/02 2,065 2,110 2,045 2,088 2,730,700
2015/10/01 2,072 2,079 2,003 2,064 4,259,400
2015/09/30 2,054 2,077 2,024 2,070 3,236,500
2015/09/29 2,055 2,058 1,972 1,979 4,440,100
2015/09/28 2,186 2,195 2,097 2,113 3,958,800
2015/09/25 2,157 2,199 2,156 2,193 3,225,900
2015/09/24 2,166 2,210 2,126 2,126 3,191,300
2015/09/18 2,228 2,257 2,188 2,188 3,198,800
2015/09/17 2,260 2,260 2,202 2,228 2,371,300
2015/09/16 2,242 2,254 2,217 2,237 2,093,000
2015/09/15 2,225 2,264 2,213 2,217 2,130,600
2015/09/14 2,251 2,270 2,199 2,200 2,063,600
2015/09/11 2,255 2,265 2,230 2,233 5,050,600
2015/09/10 2,230 2,235 2,181 2,206 3,256,700
2015/09/09 2,204 2,290 2,184 2,290 6,083,200
2015/09/08 2,196 2,197 2,055 2,060 4,251,400
2015/09/07 2,180 2,220 2,150 2,189 2,336,200
2015/09/04 2,248 2,255 2,170 2,200 2,937,200
2015/09/03 2,250 2,283 2,221 2,226 2,859,300
2015/09/02 2,152 2,248 2,135 2,185 5,141,100
2015/09/01 2,318 2,333 2,195 2,195 3,515,500
2015/08/31 2,310 2,340 2,288 2,338 4,402,600
2015/08/28 2,310 2,325 2,277 2,310 3,005,200
2015/08/27 2,275 2,300 2,235 2,253 3,540,900
2015/08/26 2,216 2,243 2,153 2,220 5,591,500
2015/08/25 2,200 2,320 2,146 2,196 8,197,800
2015/08/24 2,398 2,413 2,295 2,296 6,722,600
2015/08/21 2,500 2,500 2,438 2,440 4,477,800
2015/08/20 2,598 2,657 2,516 2,526 4,501,600
2015/08/19 2,660 2,685 2,575 2,575 5,061,100
2015/08/18 2,691 2,743 2,691 2,721 2,725,200
2015/08/17 2,646 2,697 2,646 2,673 1,580,100
2015/08/14 2,668 2,687 2,635 2,644 2,345,800
2015/08/13 2,640 2,684 2,630 2,675 3,568,000
2015/08/12 2,637 2,684 2,613 2,643 3,121,300
2015/08/11 2,677 2,678 2,606 2,645 3,627,900
2015/08/10 2,626 2,686 2,625 2,670 2,483,300
2015/08/07 2,686 2,687 2,600 2,617 4,089,300
2015/08/06 2,693 2,769 2,682 2,686 3,727,300
2015/08/05 2,651 2,695 2,626 2,676 2,856,000
2015/08/04 2,582 2,650 2,579 2,647 3,212,200
2015/08/03 2,520 2,563 2,510 2,555 3,551,000
2015/07/31 2,548 2,569 2,500 2,539 3,571,900
2015/07/30 2,598 2,631 2,490 2,520 5,442,900
2015/07/29 2,632 2,642 2,599 2,622 2,397,400
2015/07/28 2,633 2,642 2,559 2,598 3,183,500
2015/07/27 2,665 2,678 2,624 2,643 1,852,400
2015/07/24 2,682 2,699 2,655 2,669 1,324,300
2015/07/23 2,642 2,688 2,634 2,675 1,711,000
2015/07/22 2,640 2,650 2,612 2,640 1,842,700
2015/07/21 2,615 2,649 2,612 2,636 1,943,200
2015/07/17 2,622 2,635 2,590 2,598 2,446,000
2015/07/16 2,600 2,641 2,600 2,624 2,728,300
2015/07/15 2,526 2,597 2,526 2,586 2,599,500
2015/07/14 2,519 2,548 2,507 2,526 2,502,800
2015/07/13 2,443 2,490 2,437 2,489 3,099,800
2015/07/10 2,435 2,457 2,404 2,421 4,644,200
2015/07/09 2,335 2,354 2,274 2,347 4,135,900
2015/07/08 2,400 2,446 2,374 2,385 4,416,700
2015/07/07 2,351 2,409 2,351 2,387 2,953,400
2015/07/06 2,304 2,359 2,303 2,325 2,236,500
2015/07/03 2,353 2,373 2,328 2,340 2,217,200
2015/07/02 2,290 2,346 2,284 2,331 2,553,000
2015/07/01 2,260 2,287 2,255 2,273 2,389,900
2015/06/30 2,268 2,282 2,254 2,264 2,605,500
2015/06/29 2,258 2,305 2,258 2,281 3,358,300
2015/06/26 2,320 2,375 2,315 2,358 2,193,700
2015/06/25 2,372 2,374 2,331 2,332 1,880,200
2015/06/24 2,375 2,390 2,356 2,372 2,288,600
2015/06/23 2,333 2,369 2,326 2,367 2,434,300
2015/06/22 2,290 2,326 2,287 2,319 2,408,600
2015/06/19 2,330 2,332 2,277 2,290 4,976,600
2015/06/18 2,313 2,338 2,307 2,310 4,047,700
2015/06/17 2,334 2,351 2,316 2,335 2,563,000
2015/06/16 2,322 2,338 2,305 2,314 2,575,000
2015/06/15 2,296 2,343 2,285 2,326 2,841,500
2015/06/12 2,302 2,329 2,293 2,314 5,397,600
2015/06/11 2,320 2,326 2,281 2,293 4,868,900
2015/06/10 2,345 2,362 2,312 2,320 3,719,700
2015/06/09 2,330 2,354 2,310 2,343 3,749,500
2015/06/08 2,345 2,354 2,332 2,345 2,358,800
2015/06/05 2,340 2,350 2,316 2,345 2,398,200
2015/06/04 2,381 2,399 2,340 2,340 3,381,200
2015/06/03 2,360 2,380 2,342 2,380 2,471,400
2015/06/02 2,350 2,382 2,341 2,375 3,175,200
2015/06/01 2,321 2,349 2,298 2,339 4,600,400
2015/05/29 2,338 2,383 2,338 2,347 4,870,500
2015/05/28 2,321 2,355 2,321 2,348 3,232,200
2015/05/27 2,314 2,328 2,297 2,320 3,811,500
2015/05/26 2,342 2,349 2,327 2,332 3,765,300
2015/05/25 2,340 2,368 2,337 2,365 2,111,400
2015/05/22 2,347 2,356 2,320 2,335 3,897,200
2015/05/21 2,357 2,388 2,347 2,356 4,210,700
2015/05/20 2,340 2,370 2,331 2,357 4,850,200
2015/05/19 2,281 2,328 2,280 2,309 4,713,600
2015/05/18 2,205 2,290 2,205 2,277 3,801,300
2015/05/15 2,200 2,284 2,189 2,215 6,452,400
2015/05/14 2,073 2,188 2,045 2,184 8,406,400
2015/05/13 2,087 2,100 2,067 2,100 2,555,100
2015/05/12 2,085 2,092 2,056 2,082 2,386,400
2015/05/11 2,095 2,112 2,077 2,082 2,370,300
2015/05/08 2,057 2,069 2,039 2,055 3,298,800
2015/05/07 2,092 2,129 2,072 2,075 3,487,900
2015/05/01 2,082 2,100 2,076 2,095 2,828,800
2015/04/30 2,071 2,095 2,057 2,086 4,749,000
2015/04/28 2,133 2,155 2,130 2,146 4,448,500
2015/04/27 2,101 2,124 2,094 2,122 3,200,600
2015/04/24 2,077 2,108 2,070 2,098 3,944,900
2015/04/23 2,078 2,080 2,054 2,064 2,659,500
2015/04/22 2,050 2,079 2,036 2,066 4,379,300
2015/04/21 1,989 2,051 1,970 2,051 7,946,400
2015/04/20 1,967 1,980 1,959 1,965 2,492,100
2015/04/17 1,956 1,975 1,951 1,970 3,900,700
2015/04/16 1,926 1,952 1,918 1,952 2,971,100
2015/04/15 1,930 1,934 1,919 1,925 1,891,000
2015/04/14 1,940 1,950 1,927 1,933 1,789,600
2015/04/13 1,931 1,952 1,926 1,939 1,955,600
2015/04/10 1,941 1,942 1,908 1,926 2,974,600
2015/04/09 1,920 1,936 1,916 1,932 2,293,200
2015/04/08 1,902 1,919 1,902 1,917 2,574,600
2015/04/07 1,878 1,891 1,869 1,887 2,210,000
2015/04/06 1,860 1,874 1,848 1,867 1,360,100
2015/04/03 1,884 1,886 1,861 1,872 1,327,000
2015/04/02 1,864 1,888 1,863 1,880 2,943,700
2015/04/01 1,902 1,914 1,857 1,862 4,998,700
2015/03/31 1,957 1,958 1,907 1,907 2,455,900
2015/03/30 1,934 1,942 1,924 1,937 2,327,600
2015/03/27 1,935 1,970 1,908 1,924 3,650,300
2015/03/26 2,030 2,035 1,975 1,985 5,145,600
2015/03/25 2,010 2,024 2,000 2,022 4,034,600
2015/03/24 1,987 2,007 1,981 2,007 3,782,400
2015/03/23 1,979 2,000 1,968 1,989 3,084,200
2015/03/20 1,978 1,978 1,945 1,973 3,261,800
2015/03/19 1,978 1,978 1,951 1,972 2,878,500
2015/03/18 1,974 1,978 1,962 1,973 2,503,200
2015/03/17 1,952 1,963 1,944 1,953 1,910,300
2015/03/16 1,950 1,962 1,937 1,942 2,749,400
2015/03/13 1,940 1,949 1,923 1,947 5,701,600
2015/03/12 1,938 1,940 1,921 1,934 3,388,100
2015/03/11 1,926 1,946 1,920 1,937 2,487,800
2015/03/10 1,949 1,950 1,916 1,938 3,303,600
2015/03/09 1,981 1,984 1,914 1,930 5,418,400
2015/03/06 1,950 1,998 1,950 1,986 4,125,600
2015/03/05 1,904 1,948 1,900 1,948 4,023,800
2015/03/04 1,904 1,910 1,892 1,902 2,718,300
2015/03/03 1,897 1,912 1,886 1,904 3,456,200
2015/03/02 1,879 1,898 1,878 1,890 3,087,100
2015/02/27 1,880 1,885 1,856 1,872 3,383,800
2015/02/26 1,869 1,879 1,863 1,876 2,070,100
2015/02/25 1,880 1,881 1,865 1,871 2,053,500
2015/02/24 1,866 1,874 1,852 1,874 2,751,000
2015/02/23 1,850 1,869 1,849 1,857 2,481,200
2015/02/20 1,860 1,860 1,832 1,849 2,775,000
2015/02/19 1,839 1,856 1,836 1,854 3,389,800
2015/02/18 1,834 1,838 1,816 1,832 3,393,000
2015/02/17 1,821 1,833 1,816 1,821 2,127,100
2015/02/16 1,825 1,837 1,815 1,825 2,518,100
2015/02/13 1,814 1,825 1,810 1,812 4,169,900
2015/02/12 1,810 1,825 1,802 1,807 4,150,000
2015/02/10 1,796 1,799 1,783 1,799 2,483,600
2015/02/09 1,799 1,800 1,776 1,797 3,609,300
2015/02/06 1,781 1,793 1,767 1,785 2,815,400
2015/02/05 1,782 1,784 1,762 1,773 2,755,600
2015/02/04 1,771 1,790 1,771 1,782 4,645,200
2015/02/03 1,751 1,774 1,747 1,760 6,595,200
2015/02/02 1,721 1,754 1,711 1,750 4,819,100
2015/01/30 1,690 1,732 1,675 1,713 5,444,000
2015/01/29 1,681 1,695 1,670 1,675 3,442,500
2015/01/28 1,639 1,686 1,635 1,684 5,362,400
2015/01/27 1,649 1,649 1,634 1,643 4,923,500
2015/01/26 1,619 1,638 1,612 1,638 2,980,000
2015/01/23 1,633 1,634 1,617 1,623 2,755,400
2015/01/22 1,606 1,618 1,601 1,617 2,633,100
2015/01/21 1,626 1,626 1,600 1,601 4,736,800
2015/01/20 1,610 1,627 1,602 1,625 2,554,600
2015/01/19 1,595 1,608 1,588 1,608 3,110,600
2015/01/16 1,575 1,578 1,556 1,575 6,038,900
2015/01/15 1,599 1,611 1,581 1,583 5,745,200
2015/01/14 1,602 1,609 1,590 1,595 4,476,000
2015/01/13 1,600 1,613 1,588 1,612 5,748,900
2015/01/09 1,650 1,657 1,591 1,595 12,384,700
2015/01/08 1,648 1,696 1,646 1,692 3,884,900
2015/01/07 1,612 1,637 1,612 1,630 3,355,900
2015/01/06 1,650 1,654 1,613 1,613 7,296,100
2015/01/05 1,676 1,682 1,657 1,671 4,853,700

このページの先頭へ