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
2016/12/30 2,370 2,396 2,366 2,392 1,361,400
2016/12/29 2,397 2,397 2,367 2,372 1,454,300
2016/12/28 2,381 2,391 2,372 2,387 1,457,600
2016/12/27 2,381 2,405 2,380 2,380 1,104,300
2016/12/26 2,375 2,398 2,371 2,390 1,137,600
2016/12/22 2,390 2,403 2,364 2,374 2,048,300
2016/12/21 2,409 2,419 2,384 2,391 2,228,800
2016/12/20 2,389 2,421 2,389 2,409 1,713,400
2016/12/19 2,400 2,415 2,397 2,411 1,609,200
2016/12/16 2,377 2,398 2,369 2,389 3,014,100
2016/12/15 2,389 2,389 2,362 2,376 2,984,300
2016/12/14 2,476 2,480 2,392 2,402 4,661,600
2016/12/13 2,430 2,501 2,430 2,500 2,505,800
2016/12/12 2,420 2,430 2,400 2,416 2,614,600
2016/12/09 2,380 2,405 2,368 2,396 3,707,100
2016/12/08 2,343 2,394 2,336 2,390 4,728,700
2016/12/07 2,358 2,369 2,351 2,356 1,874,400
2016/12/06 2,399 2,404 2,371 2,374 2,747,300
2016/12/05 2,419 2,435 2,396 2,403 2,384,700
2016/12/02 2,430 2,432 2,403 2,412 2,684,200
2016/12/01 2,400 2,457 2,397 2,430 3,722,200
2016/11/30 2,393 2,399 2,369 2,382 6,550,700
2016/11/29 2,389 2,418 2,385 2,411 3,042,000
2016/11/28 2,398 2,407 2,368 2,385 2,554,900
2016/11/25 2,412 2,430 2,396 2,413 2,807,300
2016/11/24 2,470 2,471 2,411 2,412 2,412,500
2016/11/22 2,447 2,476 2,445 2,471 1,541,200
2016/11/21 2,450 2,474 2,445 2,469 1,771,000
2016/11/18 2,410 2,444 2,410 2,423 2,022,000
2016/11/17 2,428 2,450 2,418 2,422 1,905,500
2016/11/16 2,391 2,437 2,386 2,428 2,120,300
2016/11/15 2,370 2,387 2,351 2,386 1,591,900
2016/11/14 2,367 2,385 2,343 2,367 1,545,600
2016/11/11 2,400 2,405 2,351 2,356 2,545,200
2016/11/10 2,349 2,372 2,307 2,368 3,216,100
2016/11/09 2,307 2,322 2,192 2,217 3,091,800
2016/11/08 2,306 2,312 2,281 2,285 1,511,500
2016/11/07 2,333 2,337 2,305 2,308 2,024,700
2016/11/04 2,355 2,364 2,301 2,307 3,069,900
2016/11/02 2,453 2,458 2,386 2,398 3,661,600
2016/11/01 2,535 2,539 2,479 2,484 2,875,300
2016/10/31 2,482 2,533 2,476 2,526 3,731,100
2016/10/28 2,455 2,530 2,450 2,519 8,043,900
2016/10/27 2,414 2,432 2,397 2,430 2,777,200
2016/10/26 2,382 2,426 2,380 2,425 2,678,800
2016/10/25 2,391 2,395 2,375 2,378 1,726,700
2016/10/24 2,365 2,415 2,355 2,382 3,428,000
2016/10/21 2,399 2,416 2,391 2,406 3,136,500
2016/10/20 2,400 2,430 2,374 2,381 4,279,500
2016/10/19 2,441 2,449 2,401 2,408 4,034,700
2016/10/18 2,469 2,493 2,452 2,467 2,463,000
2016/10/17 2,437 2,463 2,426 2,463 2,038,900
2016/10/14 2,470 2,486 2,436 2,442 3,498,800
2016/10/13 2,458 2,487 2,445 2,461 3,093,600
2016/10/12 2,460 2,482 2,451 2,458 2,865,200
2016/10/11 2,450 2,498 2,450 2,493 2,643,000
2016/10/07 2,460 2,477 2,447 2,455 2,516,800
2016/10/06 2,468 2,480 2,450 2,468 1,692,800
2016/10/05 2,468 2,477 2,444 2,460 2,681,700
2016/10/04 2,436 2,470 2,435 2,468 3,291,800
2016/10/03 2,432 2,443 2,412 2,436 2,142,900
2016/09/30 2,396 2,431 2,381 2,415 2,252,200
2016/09/29 2,433 2,436 2,396 2,428 1,954,300
2016/09/28 2,415 2,430 2,392 2,429 1,882,600
2016/09/27 2,450 2,474 2,415 2,474 2,139,900
2016/09/26 2,446 2,472 2,444 2,450 1,835,800
2016/09/23 2,471 2,472 2,439 2,471 2,609,500
2016/09/21 2,450 2,477 2,404 2,471 3,292,500
2016/09/20 2,330 2,420 2,330 2,417 2,883,400
2016/09/16 2,350 2,377 2,342 2,370 2,650,100
2016/09/15 2,356 2,357 2,331 2,344 2,251,700
2016/09/14 2,374 2,379 2,356 2,366 1,629,400
2016/09/13 2,362 2,393 2,359 2,380 1,631,800
2016/09/12 2,374 2,380 2,343 2,354 2,248,800
2016/09/09 2,399 2,417 2,382 2,398 2,280,600
2016/09/08 2,401 2,408 2,361 2,380 3,120,700
2016/09/07 2,448 2,450 2,421 2,428 2,621,300
2016/09/06 2,441 2,461 2,429 2,451 1,268,600
2016/09/05 2,434 2,454 2,431 2,440 1,095,900
2016/09/02 2,409 2,445 2,407 2,418 1,276,800
2016/09/01 2,385 2,420 2,376 2,416 1,388,200
2016/08/31 2,390 2,393 2,367 2,375 1,612,800
2016/08/30 2,366 2,379 2,361 2,372 1,430,100
2016/08/29 2,453 2,453 2,372 2,377 2,200,800
2016/08/26 2,360 2,368 2,338 2,353 2,336,100
2016/08/25 2,391 2,403 2,365 2,369 2,483,500
2016/08/24 2,385 2,395 2,371 2,388 1,653,600
2016/08/23 2,375 2,417 2,370 2,394 1,708,300
2016/08/22 2,362 2,384 2,356 2,375 1,506,200
2016/08/19 2,361 2,373 2,336 2,361 2,159,600
2016/08/18 2,387 2,387 2,358 2,361 2,847,600
2016/08/17 2,402 2,406 2,384 2,399 2,026,700
2016/08/16 2,404 2,422 2,396 2,406 2,142,400
2016/08/15 2,423 2,428 2,400 2,403 1,833,100
2016/08/12 2,383 2,424 2,353 2,423 3,674,800
2016/08/10 2,390 2,401 2,356 2,365 1,811,800
2016/08/09 2,365 2,393 2,351 2,390 1,301,700
2016/08/08 2,379 2,386 2,341 2,365 1,797,800
2016/08/05 2,376 2,400 2,361 2,377 1,683,900
2016/08/04 2,403 2,407 2,363 2,389 2,028,300
2016/08/03 2,410 2,427 2,381 2,384 2,132,900
2016/08/02 2,443 2,496 2,440 2,468 1,915,800
2016/08/01 2,400 2,467 2,400 2,455 2,819,900
2016/07/29 2,470 2,489 2,410 2,461 2,183,700
2016/07/28 2,488 2,507 2,458 2,466 1,913,400
2016/07/27 2,548 2,562 2,499 2,502 1,926,100
2016/07/26 2,558 2,566 2,518 2,531 2,382,900
2016/07/25 2,611 2,616 2,571 2,584 1,359,600
2016/07/22 2,550 2,601 2,547 2,599 1,589,800
2016/07/21 2,640 2,640 2,579 2,597 1,929,400
2016/07/20 2,630 2,631 2,586 2,619 2,760,900
2016/07/19 2,647 2,647 2,606 2,637 2,509,900
2016/07/15 2,663 2,663 2,590 2,608 3,631,500
2016/07/14 2,675 2,680 2,649 2,663 3,298,900
2016/07/13 2,708 2,720 2,679 2,685 2,620,400
2016/07/12 2,677 2,719 2,673 2,678 3,935,200
2016/07/11 2,598 2,652 2,598 2,638 2,758,200
2016/07/08 2,578 2,630 2,542 2,548 3,340,700
2016/07/07 2,550 2,578 2,541 2,559 2,222,700
2016/07/06 2,511 2,551 2,503 2,549 2,786,400
2016/07/05 2,562 2,570 2,539 2,570 2,327,400
2016/07/04 2,550 2,572 2,544 2,562 2,242,200
2016/07/01 2,496 2,572 2,486 2,566 3,324,200
2016/06/30 2,527 2,529 2,474 2,474 3,369,400
2016/06/29 2,466 2,526 2,466 2,519 2,612,700
2016/06/28 2,418 2,484 2,406 2,466 3,120,700
2016/06/27 2,441 2,499 2,437 2,487 2,306,900
2016/06/24 2,559 2,588 2,339 2,384 3,721,900
2016/06/23 2,555 2,563 2,525 2,558 2,987,800
2016/06/22 2,573 2,605 2,546 2,555 5,000,500
2016/06/21 2,503 2,590 2,502 2,576 6,162,200
2016/06/20 2,388 2,412 2,377 2,387 1,831,400
2016/06/17 2,372 2,387 2,344 2,351 2,763,800
2016/06/16 2,390 2,411 2,316 2,328 2,024,700
2016/06/15 2,370 2,422 2,366 2,405 2,293,500
2016/06/14 2,407 2,411 2,332 2,365 3,224,900
2016/06/13 2,459 2,473 2,417 2,418 1,802,500
2016/06/10 2,506 2,530 2,484 2,504 3,309,500
2016/06/09 2,495 2,509 2,480 2,489 1,588,400
2016/06/08 2,501 2,517 2,481 2,517 1,570,600
2016/06/07 2,493 2,515 2,483 2,499 2,000,500
2016/06/06 2,450 2,498 2,446 2,493 1,683,900
2016/06/03 2,488 2,517 2,477 2,497 1,369,700
2016/06/02 2,499 2,525 2,487 2,500 2,405,200
2016/06/01 2,557 2,560 2,502 2,508 3,113,100
2016/05/31 2,564 2,598 2,560 2,577 5,412,000
2016/05/30 2,590 2,618 2,571 2,614 1,191,400
2016/05/27 2,596 2,611 2,577 2,578 1,590,900
2016/05/26 2,619 2,622 2,591 2,598 1,546,500
2016/05/25 2,622 2,646 2,591 2,595 1,759,300
2016/05/24 2,592 2,598 2,568 2,585 1,650,300
2016/05/23 2,590 2,612 2,571 2,600 1,780,500
2016/05/20 2,611 2,624 2,603 2,610 2,339,300
2016/05/19 2,655 2,671 2,624 2,642 1,521,500
2016/05/18 2,620 2,667 2,605 2,633 2,433,100
2016/05/17 2,575 2,633 2,551 2,622 2,531,600
2016/05/16 2,557 2,587 2,535 2,547 1,602,000
2016/05/13 2,585 2,585 2,517 2,549 3,617,400
2016/05/12 2,703 2,723 2,504 2,562 4,159,000
2016/05/11 2,729 2,750 2,696 2,725 3,028,800
2016/05/10 2,645 2,743 2,644 2,739 3,948,100
2016/05/09 2,600 2,650 2,594 2,640 2,369,700
2016/05/06 2,563 2,626 2,549 2,587 2,990,500
2016/05/02 2,479 2,549 2,478 2,539 3,551,100
2016/04/28 2,683 2,695 2,533 2,601 3,425,000
2016/04/27 2,678 2,709 2,644 2,659 2,972,000
2016/04/26 2,651 2,679 2,638 2,674 1,874,100
2016/04/25 2,680 2,695 2,658 2,669 3,033,000
2016/04/22 2,658 2,669 2,633 2,667 2,693,200
2016/04/21 2,670 2,686 2,647 2,673 3,018,900
2016/04/20 2,620 2,657 2,597 2,635 2,768,500
2016/04/19 2,618 2,639 2,597 2,615 2,399,600
2016/04/18 2,533 2,583 2,533 2,565 2,235,800
2016/04/15 2,589 2,635 2,585 2,625 3,154,700
2016/04/14 2,578 2,619 2,563 2,619 3,427,600
2016/04/13 2,523 2,552 2,513 2,543 2,571,800
2016/04/12 2,536 2,554 2,495 2,513 3,177,900
2016/04/11 2,523 2,539 2,487 2,534 2,598,000
2016/04/08 2,496 2,549 2,472 2,524 3,305,200
2016/04/07 2,410 2,519 2,403 2,515 2,459,300
2016/04/06 2,439 2,464 2,416 2,436 3,268,400
2016/04/05 2,524 2,560 2,455 2,466 3,006,000
2016/04/04 2,430 2,511 2,398 2,486 3,538,900
2016/04/01 2,480 2,500 2,378 2,391 4,391,900
2016/03/31 2,545 2,574 2,499 2,503 3,239,800
2016/03/30 2,548 2,569 2,517 2,527 2,322,300
2016/03/29 2,520 2,533 2,504 2,522 1,947,400
2016/03/28 2,559 2,583 2,539 2,567 3,133,700
2016/03/25 2,560 2,564 2,515 2,532 2,407,100
2016/03/24 2,587 2,594 2,558 2,565 2,399,100
2016/03/23 2,575 2,608 2,552 2,558 2,284,800
2016/03/22 2,575 2,624 2,562 2,609 3,722,400
2016/03/18 2,525 2,567 2,486 2,519 4,840,200
2016/03/17 2,500 2,542 2,496 2,533 3,505,000
2016/03/16 2,489 2,527 2,480 2,490 3,069,200
2016/03/15 2,512 2,519 2,489 2,505 1,728,600
2016/03/14 2,501 2,522 2,478 2,506 1,794,600
2016/03/11 2,462 2,483 2,433 2,471 5,231,500
2016/03/10 2,454 2,473 2,436 2,462 1,827,800
2016/03/09 2,442 2,477 2,416 2,433 2,356,400
2016/03/08 2,472 2,478 2,410 2,455 2,392,600
2016/03/07 2,474 2,499 2,457 2,491 1,693,200
2016/03/04 2,539 2,545 2,466 2,503 2,561,700
2016/03/03 2,500 2,553 2,480 2,544 2,305,900
2016/03/02 2,473 2,540 2,467 2,526 3,855,000
2016/03/01 2,358 2,425 2,356 2,424 3,663,200
2016/02/29 2,373 2,391 2,354 2,356 3,369,000
2016/02/26 2,350 2,391 2,345 2,358 2,533,300
2016/02/25 2,264 2,341 2,264 2,329 2,627,000
2016/02/24 2,241 2,255 2,215 2,246 2,727,900
2016/02/23 2,318 2,341 2,253 2,262 2,478,400
2016/02/22 2,215 2,276 2,203 2,259 2,847,300
2016/02/19 2,233 2,270 2,211 2,230 3,085,800
2016/02/18 2,235 2,278 2,218 2,247 3,419,100
2016/02/17 2,219 2,228 2,135 2,158 3,282,700
2016/02/16 2,216 2,257 2,212 2,220 2,890,400
2016/02/15 2,226 2,283 2,188 2,259 4,169,400
2016/02/12 2,172 2,174 2,078 2,127 5,763,300
2016/02/10 2,298 2,308 2,182 2,205 3,776,800
2016/02/09 2,323 2,373 2,294 2,303 3,670,800
2016/02/08 2,359 2,427 2,340 2,421 1,430,600
2016/02/05 2,392 2,404 2,335 2,378 2,603,600
2016/02/04 2,440 2,484 2,388 2,405 2,787,500
2016/02/03 2,459 2,480 2,421 2,455 2,775,400
2016/02/02 2,502 2,531 2,492 2,519 3,886,200
2016/02/01 2,538 2,548 2,466 2,500 3,961,900
2016/01/29 2,500 2,519 2,400 2,482 3,820,000
2016/01/28 2,464 2,511 2,459 2,489 3,048,500
2016/01/27 2,447 2,479 2,424 2,465 3,034,300
2016/01/26 2,393 2,450 2,385 2,446 3,388,200
2016/01/25 2,406 2,440 2,377 2,419 3,479,000
2016/01/22 2,300 2,369 2,277 2,361 4,057,900
2016/01/21 2,266 2,319 2,210 2,210 3,601,400
2016/01/20 2,298 2,328 2,257 2,265 3,103,700
2016/01/19 2,288 2,308 2,267 2,293 2,066,700
2016/01/18 2,248 2,293 2,237 2,289 3,251,700
2016/01/15 2,300 2,340 2,279 2,298 3,459,200
2016/01/14 2,285 2,296 2,219 2,254 3,249,300
2016/01/13 2,315 2,346 2,302 2,343 2,450,100
2016/01/12 2,364 2,380 2,281 2,284 3,863,700
2016/01/08 2,404 2,478 2,374 2,418 3,380,300
2016/01/07 2,430 2,473 2,406 2,443 2,850,200
2016/01/06 2,420 2,472 2,413 2,439 2,034,100
2016/01/05 2,416 2,461 2,401 2,438 2,120,500
2016/01/04 2,493 2,512 2,421 2,428 2,182,600

このページの先頭へ