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
2017/12/29 2,937 2,954 2,932 2,937 958,000
2017/12/28 2,948 2,965 2,934 2,938 1,229,400
2017/12/27 2,931 2,953 2,930 2,950 1,388,100
2017/12/26 2,892 2,932 2,891 2,927 1,406,100
2017/12/25 2,897 2,901 2,883 2,893 743,000
2017/12/22 2,916 2,916 2,869 2,876 3,674,000
2017/12/21 2,924 2,935 2,915 2,923 1,341,600
2017/12/20 2,935 2,948 2,928 2,933 1,418,500
2017/12/19 2,915 2,934 2,913 2,925 2,524,600
2017/12/18 2,887 2,924 2,887 2,922 2,392,400
2017/12/15 2,849 2,857 2,828 2,850 2,388,800
2017/12/14 2,824 2,847 2,813 2,844 1,879,300
2017/12/13 2,766 2,828 2,763 2,819 2,475,700
2017/12/12 2,750 2,774 2,745 2,768 1,612,300
2017/12/11 2,734 2,768 2,729 2,763 2,267,700
2017/12/08 2,688 2,756 2,681 2,736 3,979,800
2017/12/07 2,687 2,706 2,672 2,688 3,514,800
2017/12/06 2,706 2,714 2,684 2,699 3,263,800
2017/12/05 2,740 2,740 2,698 2,732 2,928,500
2017/12/04 2,722 2,745 2,720 2,733 1,710,000
2017/12/01 2,702 2,730 2,691 2,711 2,717,200
2017/11/30 2,646 2,715 2,641 2,708 3,084,100
2017/11/29 2,652 2,658 2,622 2,627 1,692,200
2017/11/28 2,635 2,660 2,627 2,634 1,540,700
2017/11/27 2,655 2,662 2,625 2,634 1,714,900
2017/11/24 2,655 2,662 2,636 2,652 1,387,500
2017/11/22 2,667 2,679 2,629 2,633 2,249,400
2017/11/21 2,663 2,669 2,635 2,641 2,298,800
2017/11/20 2,663 2,669 2,645 2,652 1,627,100
2017/11/17 2,668 2,687 2,656 2,678 2,813,200
2017/11/16 2,614 2,670 2,612 2,663 2,343,400
2017/11/15 2,611 2,617 2,591 2,597 2,566,500
2017/11/14 2,619 2,633 2,602 2,627 1,658,900
2017/11/13 2,640 2,643 2,618 2,619 1,648,200
2017/11/10 2,615 2,660 2,597 2,652 2,870,200
2017/11/09 2,672 2,686 2,595 2,622 3,851,700
2017/11/08 2,682 2,689 2,661 2,686 2,576,500
2017/11/07 2,668 2,710 2,658 2,705 3,296,700
2017/11/06 2,635 2,673 2,635 2,671 2,295,000
2017/11/02 2,635 2,640 2,608 2,632 3,459,500
2017/11/01 2,600 2,690 2,583 2,647 7,614,900
2017/10/31 2,498 2,604 2,486 2,600 4,809,700
2017/10/30 2,505 2,529 2,504 2,510 3,615,800
2017/10/27 2,524 2,533 2,509 2,526 1,324,400
2017/10/26 2,506 2,517 2,499 2,505 1,100,100
2017/10/25 2,545 2,545 2,498 2,506 1,504,900
2017/10/24 2,530 2,543 2,522 2,542 1,087,100
2017/10/23 2,535 2,544 2,527 2,532 1,216,300
2017/10/20 2,522 2,527 2,507 2,516 1,409,000
2017/10/19 2,527 2,534 2,511 2,520 1,101,900
2017/10/18 2,525 2,530 2,506 2,521 1,742,300
2017/10/17 2,500 2,529 2,496 2,526 1,736,700
2017/10/16 2,468 2,496 2,467 2,492 1,580,000
2017/10/13 2,421 2,477 2,421 2,464 3,744,600
2017/10/12 2,499 2,501 2,468 2,471 2,347,100
2017/10/11 2,496 2,508 2,483 2,506 1,646,400
2017/10/10 2,478 2,510 2,473 2,510 2,554,400
2017/10/06 2,515 2,517 2,500 2,500 1,990,600
2017/10/05 2,500 2,515 2,499 2,505 1,397,700
2017/10/04 2,533 2,542 2,493 2,499 1,912,100
2017/10/03 2,531 2,548 2,528 2,543 1,288,300
2017/10/02 2,538 2,541 2,520 2,523 1,211,800
2017/09/29 2,496 2,548 2,490 2,538 2,628,200
2017/09/28 2,538 2,538 2,497 2,519 2,851,000
2017/09/27 2,553 2,563 2,527 2,534 2,256,700
2017/09/26 2,577 2,590 2,558 2,579 2,707,900
2017/09/25 2,589 2,594 2,559 2,589 2,624,600
2017/09/22 2,554 2,572 2,542 2,566 2,392,800
2017/09/21 2,565 2,581 2,547 2,549 1,627,800
2017/09/20 2,592 2,595 2,552 2,554 2,560,900
2017/09/19 2,599 2,612 2,572 2,610 4,447,200
2017/09/15 2,558 2,597 2,551 2,586 3,182,900
2017/09/14 2,565 2,575 2,549 2,564 2,751,300
2017/09/13 2,581 2,591 2,555 2,586 2,426,600
2017/09/12 2,580 2,592 2,563 2,583 2,173,200
2017/09/11 2,568 2,577 2,556 2,565 1,787,000
2017/09/08 2,550 2,557 2,507 2,523 3,449,800
2017/09/07 2,544 2,555 2,525 2,532 2,194,800
2017/09/06 2,520 2,545 2,512 2,536 3,017,400
2017/09/05 2,550 2,563 2,527 2,543 2,699,400
2017/09/04 2,551 2,582 2,538 2,557 3,173,500
2017/09/01 2,590 2,606 2,545 2,589 7,882,700
2017/08/31 2,482 2,801 2,479 2,599 8,514,700
2017/08/30 2,471 2,483 2,452 2,469 3,687,800
2017/08/29 2,373 2,397 2,364 2,395 2,229,700
2017/08/28 2,368 2,376 2,357 2,373 2,301,800
2017/08/25 2,388 2,388 2,353 2,359 2,348,600
2017/08/24 2,291 2,308 2,285 2,304 1,650,300
2017/08/23 2,302 2,313 2,286 2,291 1,558,400
2017/08/22 2,296 2,305 2,288 2,291 1,211,700
2017/08/21 2,325 2,328 2,293 2,294 1,722,900
2017/08/18 2,340 2,345 2,319 2,338 2,122,600
2017/08/17 2,350 2,363 2,345 2,356 1,569,700
2017/08/16 2,321 2,362 2,317 2,355 2,069,500
2017/08/15 2,316 2,333 2,291 2,320 2,193,200
2017/08/14 2,323 2,339 2,306 2,309 2,806,700
2017/08/10 2,331 2,339 2,313 2,327 1,958,600
2017/08/09 2,345 2,351 2,318 2,329 2,090,200
2017/08/08 2,360 2,361 2,336 2,340 2,752,300
2017/08/07 2,376 2,382 2,373 2,378 1,224,200
2017/08/04 2,380 2,386 2,362 2,364 1,720,200
2017/08/03 2,385 2,388 2,376 2,383 1,670,100
2017/08/02 2,404 2,412 2,377 2,385 2,205,500
2017/08/01 2,400 2,416 2,397 2,406 2,045,400
2017/07/31 2,407 2,455 2,391 2,408 2,725,100
2017/07/28 2,431 2,446 2,425 2,425 1,514,100
2017/07/27 2,441 2,459 2,433 2,437 1,456,500
2017/07/26 2,443 2,454 2,435 2,450 1,164,000
2017/07/25 2,472 2,474 2,452 2,454 1,205,100
2017/07/24 2,468 2,469 2,452 2,454 1,603,300
2017/07/21 2,490 2,502 2,481 2,493 1,185,900
2017/07/20 2,488 2,518 2,477 2,508 1,558,400
2017/07/19 2,493 2,503 2,489 2,495 1,055,100
2017/07/18 2,519 2,523 2,486 2,497 1,190,100
2017/07/14 2,512 2,538 2,503 2,523 1,709,300
2017/07/13 2,523 2,528 2,499 2,503 1,080,300
2017/07/12 2,540 2,541 2,505 2,511 1,056,600
2017/07/11 2,526 2,530 2,504 2,528 1,511,100
2017/07/10 2,544 2,549 2,510 2,512 1,280,600
2017/07/07 2,523 2,539 2,515 2,526 1,679,100
2017/07/06 2,530 2,543 2,519 2,523 1,849,100
2017/07/05 2,579 2,580 2,535 2,545 1,735,100
2017/07/04 2,597 2,610 2,542 2,557 2,484,100
2017/07/03 2,548 2,628 2,494 2,610 6,248,500
2017/06/30 2,600 2,649 2,598 2,647 2,895,900
2017/06/29 2,608 2,640 2,607 2,616 2,837,000
2017/06/28 2,544 2,553 2,534 2,541 1,678,100
2017/06/27 2,550 2,556 2,537 2,548 1,611,400
2017/06/26 2,535 2,553 2,532 2,550 1,034,100
2017/06/23 2,534 2,545 2,512 2,541 1,519,300
2017/06/22 2,511 2,525 2,506 2,517 1,668,400
2017/06/21 2,494 2,509 2,484 2,505 1,920,900
2017/06/20 2,493 2,502 2,487 2,493 1,676,600
2017/06/19 2,462 2,489 2,462 2,488 1,535,200
2017/06/16 2,442 2,460 2,431 2,457 2,442,800
2017/06/15 2,405 2,442 2,405 2,437 1,905,600
2017/06/14 2,401 2,423 2,398 2,408 1,591,200
2017/06/13 2,404 2,432 2,403 2,411 1,901,100
2017/06/12 2,409 2,420 2,398 2,399 2,227,800
2017/06/09 2,428 2,449 2,412 2,420 3,029,600
2017/06/08 2,432 2,435 2,416 2,419 2,271,400
2017/06/07 2,436 2,459 2,426 2,428 2,358,800
2017/06/06 2,457 2,479 2,437 2,438 2,000,500
2017/06/05 2,460 2,475 2,447 2,467 1,101,000
2017/06/02 2,440 2,472 2,429 2,463 1,621,400
2017/06/01 2,447 2,473 2,440 2,445 2,293,300
2017/05/31 2,423 2,440 2,416 2,429 5,331,400
2017/05/30 2,432 2,437 2,413 2,436 1,559,900
2017/05/29 2,420 2,437 2,407 2,423 1,298,700
2017/05/26 2,447 2,451 2,433 2,434 1,554,500
2017/05/25 2,446 2,453 2,428 2,437 1,355,600
2017/05/24 2,460 2,461 2,430 2,438 1,692,300
2017/05/23 2,448 2,452 2,438 2,444 1,386,400
2017/05/22 2,455 2,459 2,435 2,447 1,446,900
2017/05/19 2,456 2,472 2,448 2,462 1,980,700
2017/05/18 2,458 2,499 2,442 2,457 1,954,700
2017/05/17 2,451 2,464 2,440 2,458 2,364,600
2017/05/16 2,465 2,483 2,443 2,452 3,910,800
2017/05/15 2,511 2,534 2,492 2,496 2,639,400
2017/05/12 2,548 2,576 2,513 2,525 2,693,100
2017/05/11 2,574 2,577 2,535 2,541 2,208,700
2017/05/10 2,584 2,597 2,579 2,596 1,913,300
2017/05/09 2,560 2,585 2,557 2,584 1,725,500
2017/05/08 2,530 2,574 2,527 2,563 2,589,100
2017/05/02 2,484 2,495 2,475 2,489 2,046,600
2017/05/01 2,473 2,484 2,439 2,484 2,043,800
2017/04/28 2,471 2,478 2,462 2,473 1,587,800
2017/04/27 2,456 2,466 2,452 2,454 1,607,600
2017/04/26 2,446 2,464 2,430 2,452 1,821,200
2017/04/25 2,449 2,454 2,437 2,447 1,548,400
2017/04/24 2,454 2,468 2,431 2,443 1,790,900
2017/04/21 2,423 2,437 2,414 2,429 1,485,500
2017/04/20 2,406 2,411 2,392 2,400 1,932,900
2017/04/19 2,385 2,439 2,382 2,410 1,665,700
2017/04/18 2,418 2,426 2,404 2,408 1,527,100
2017/04/17 2,377 2,416 2,375 2,412 993,300
2017/04/14 2,437 2,444 2,386 2,393 1,512,800
2017/04/13 2,403 2,427 2,400 2,419 1,672,400
2017/04/12 2,442 2,451 2,419 2,424 1,891,400
2017/04/11 2,442 2,469 2,440 2,464 1,009,800
2017/04/10 2,493 2,499 2,456 2,460 1,168,500
2017/04/07 2,481 2,489 2,451 2,469 1,481,600
2017/04/06 2,481 2,501 2,446 2,450 1,900,600
2017/04/05 2,487 2,508 2,478 2,490 1,292,900
2017/04/04 2,488 2,501 2,464 2,483 2,141,100
2017/04/03 2,527 2,544 2,491 2,492 2,408,000
2017/03/31 2,553 2,565 2,507 2,507 1,776,200
2017/03/30 2,560 2,563 2,533 2,535 1,056,300
2017/03/29 2,571 2,579 2,546 2,555 1,132,900
2017/03/28 2,592 2,602 2,571 2,594 1,738,100
2017/03/27 2,572 2,584 2,547 2,553 1,272,400
2017/03/24 2,558 2,587 2,548 2,583 1,483,400
2017/03/23 2,560 2,569 2,540 2,564 1,227,400
2017/03/22 2,563 2,581 2,554 2,556 1,654,700
2017/03/21 2,570 2,611 2,570 2,603 1,565,000
2017/03/17 2,626 2,627 2,608 2,609 1,890,100
2017/03/16 2,645 2,662 2,637 2,647 1,392,900
2017/03/15 2,645 2,655 2,631 2,653 1,221,700
2017/03/14 2,653 2,658 2,638 2,652 1,175,800
2017/03/13 2,630 2,657 2,630 2,653 996,300
2017/03/10 2,659 2,670 2,642 2,644 2,536,800
2017/03/09 2,639 2,642 2,613 2,621 865,700
2017/03/08 2,629 2,637 2,614 2,621 1,332,000
2017/03/07 2,650 2,654 2,631 2,635 1,801,000
2017/03/06 2,648 2,660 2,642 2,656 1,292,100
2017/03/03 2,649 2,665 2,631 2,648 1,832,600
2017/03/02 2,613 2,645 2,605 2,635 1,947,200
2017/03/01 2,575 2,595 2,560 2,590 1,791,500
2017/02/28 2,589 2,600 2,561 2,561 1,813,500
2017/02/27 2,585 2,600 2,559 2,576 1,408,400
2017/02/24 2,603 2,616 2,591 2,605 1,268,600
2017/02/23 2,583 2,602 2,573 2,598 1,463,300
2017/02/22 2,582 2,583 2,563 2,573 1,665,400
2017/02/21 2,563 2,595 2,561 2,589 1,208,300
2017/02/20 2,547 2,575 2,543 2,564 1,257,600
2017/02/17 2,567 2,588 2,556 2,570 2,098,900
2017/02/16 2,590 2,594 2,575 2,583 1,799,500
2017/02/15 2,610 2,616 2,588 2,595 2,136,000
2017/02/14 2,614 2,618 2,581 2,582 1,728,600
2017/02/13 2,620 2,628 2,608 2,615 1,648,100
2017/02/10 2,600 2,608 2,589 2,604 2,651,900
2017/02/09 2,566 2,568 2,551 2,566 1,797,800
2017/02/08 2,570 2,580 2,566 2,579 1,329,400
2017/02/07 2,558 2,577 2,553 2,565 2,709,400
2017/02/06 2,549 2,572 2,538 2,558 2,217,200
2017/02/03 2,565 2,576 2,535 2,563 2,561,400
2017/02/02 2,570 2,585 2,552 2,559 2,457,300
2017/02/01 2,493 2,567 2,472 2,561 3,226,900
2017/01/31 2,503 2,545 2,490 2,525 3,097,500
2017/01/30 2,503 2,515 2,492 2,502 1,533,600
2017/01/27 2,504 2,513 2,482 2,504 2,539,100
2017/01/26 2,495 2,522 2,480 2,504 2,536,700
2017/01/25 2,467 2,475 2,446 2,467 1,917,900
2017/01/24 2,429 2,461 2,429 2,441 2,143,000
2017/01/23 2,469 2,485 2,439 2,464 2,679,300
2017/01/20 2,479 2,506 2,461 2,498 2,387,700
2017/01/19 2,488 2,495 2,457 2,465 1,987,200
2017/01/18 2,457 2,480 2,445 2,467 1,939,100
2017/01/17 2,500 2,501 2,467 2,467 1,583,100
2017/01/16 2,508 2,510 2,460 2,478 1,820,400
2017/01/13 2,499 2,515 2,477 2,514 2,869,800
2017/01/12 2,469 2,499 2,451 2,469 2,582,500
2017/01/11 2,511 2,511 2,481 2,498 1,692,400
2017/01/10 2,489 2,529 2,486 2,497 3,500,200
2017/01/06 2,467 2,492 2,455 2,486 1,925,800
2017/01/05 2,450 2,475 2,440 2,468 2,025,200
2017/01/04 2,418 2,447 2,417 2,440 2,592,700

このページの先頭へ