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
2019/12/30 7,273 7,304 7,215 7,228 758,500
2019/12/27 7,341 7,366 7,251 7,279 979,900
2019/12/26 7,310 7,375 7,294 7,367 1,015,900
2019/12/25 7,200 7,311 7,181 7,295 677,600
2019/12/24 7,227 7,335 7,142 7,219 1,235,700
2019/12/23 7,170 7,381 7,153 7,244 2,391,800
2019/12/20 7,050 7,185 7,042 7,044 1,962,900
2019/12/19 7,023 7,127 6,985 7,070 1,393,700
2019/12/18 7,301 7,315 6,985 7,004 3,455,300
2019/12/17 7,360 7,526 7,342 7,418 2,197,600
2019/12/16 7,480 7,480 7,278 7,281 1,753,300
2019/12/13 7,409 7,562 7,385 7,508 2,899,200
2019/12/12 7,272 7,390 7,260 7,305 2,027,700
2019/12/11 7,190 7,250 7,170 7,232 1,409,400
2019/12/10 6,977 7,185 6,963 7,177 1,951,200
2019/12/09 7,115 7,135 6,890 6,923 1,658,600
2019/12/06 7,071 7,164 7,051 7,079 1,423,100
2019/12/05 6,937 7,112 6,908 7,094 2,327,600
2019/12/04 6,980 6,994 6,793 6,843 1,642,300
2019/12/03 6,923 7,029 6,912 7,025 1,219,200
2019/12/02 6,906 7,042 6,874 7,012 1,212,400
2019/11/29 6,978 6,982 6,857 6,862 1,276,800
2019/11/28 6,933 6,995 6,923 6,945 762,100
2019/11/27 6,922 7,045 6,920 6,932 1,390,500
2019/11/26 6,890 6,966 6,852 6,913 1,826,800
2019/11/25 6,840 6,879 6,780 6,879 823,500
2019/11/22 6,845 6,871 6,778 6,782 976,700
2019/11/21 6,788 6,889 6,686 6,887 1,617,100
2019/11/20 6,810 6,910 6,698 6,765 1,285,300
2019/11/19 6,694 6,842 6,692 6,822 1,477,300
2019/11/18 6,701 6,841 6,628 6,651 1,334,000
2019/11/15 6,638 6,702 6,583 6,671 1,988,000
2019/11/14 6,648 6,799 6,633 6,661 2,406,700
2019/11/13 6,662 6,696 6,617 6,650 1,031,800
2019/11/12 6,667 6,704 6,575 6,686 1,312,600
2019/11/11 6,734 6,821 6,668 6,699 1,157,000
2019/11/08 6,922 6,922 6,644 6,693 2,240,300
2019/11/07 6,878 6,939 6,816 6,840 917,600
2019/11/06 6,798 6,904 6,720 6,880 1,738,100
2019/11/05 7,011 7,011 6,738 6,746 1,889,600
2019/11/01 7,144 7,156 6,835 6,861 1,692,600
2019/10/31 7,046 7,216 6,960 7,140 1,776,500
2019/10/30 7,065 7,199 7,046 7,098 1,805,100
2019/10/29 6,959 7,069 6,924 7,005 1,252,000
2019/10/28 6,892 6,931 6,842 6,899 697,900
2019/10/25 6,795 6,953 6,760 6,950 1,589,300
2019/10/24 6,870 6,965 6,737 6,743 1,259,700
2019/10/23 6,633 6,807 6,567 6,801 1,498,300
2019/10/21 6,765 6,767 6,632 6,632 1,329,100
2019/10/18 6,900 7,034 6,814 6,814 2,012,800
2019/10/17 6,860 6,878 6,813 6,834 934,200
2019/10/16 6,983 6,998 6,793 6,853 2,051,000
2019/10/15 6,680 6,945 6,659 6,939 2,202,500
2019/10/11 6,521 6,588 6,437 6,518 1,575,900
2019/10/10 6,600 6,639 6,458 6,496 1,364,300
2019/10/09 6,599 6,646 6,580 6,622 1,057,700
2019/10/08 6,671 6,710 6,582 6,618 1,158,900
2019/10/07 6,598 6,638 6,538 6,626 1,036,000
2019/10/04 6,541 6,626 6,468 6,626 1,383,500
2019/10/03 6,467 6,613 6,450 6,575 2,528,300
2019/10/02 6,450 6,582 6,373 6,541 2,258,900
2019/10/01 6,763 6,766 6,495 6,495 2,875,400
2019/09/30 6,878 6,955 6,778 6,804 1,652,200
2019/09/27 6,812 6,928 6,787 6,916 1,669,200
2019/09/26 7,007 7,033 6,782 6,810 2,409,300
2019/09/25 7,159 7,180 6,975 6,985 1,593,800
2019/09/24 7,123 7,222 7,121 7,159 1,661,900
2019/09/20 7,111 7,224 7,074 7,152 1,909,000
2019/09/19 7,080 7,275 7,053 7,126 1,707,000
2019/09/18 7,000 7,079 6,978 7,032 1,191,600
2019/09/17 6,948 7,079 6,930 6,992 1,622,300
2019/09/13 6,959 7,043 6,848 6,939 3,534,800
2019/09/12 6,666 6,970 6,583 6,925 3,149,500
2019/09/11 6,412 6,703 6,320 6,678 5,166,000
2019/09/10 7,178 7,198 6,669 6,712 3,325,300
2019/09/09 7,041 7,233 7,040 7,230 1,473,100
2019/09/06 7,000 7,066 6,966 7,048 2,174,900
2019/09/05 6,999 7,072 6,947 6,953 2,271,700
2019/09/04 6,796 6,911 6,755 6,875 1,618,300
2019/09/03 6,751 6,874 6,720 6,807 1,257,300
2019/09/02 6,965 7,011 6,804 6,827 1,423,000
2019/08/30 6,912 7,024 6,788 7,018 1,799,700
2019/08/29 6,944 6,971 6,806 6,869 1,424,200
2019/08/28 7,000 7,028 6,891 6,906 1,391,100
2019/08/27 7,000 7,006 6,912 6,998 1,341,600
2019/08/26 6,887 7,010 6,870 6,975 1,452,300
2019/08/23 6,995 7,099 6,960 7,074 1,010,000
2019/08/22 7,047 7,159 7,007 7,087 2,007,100
2019/08/21 7,133 7,150 6,941 7,053 2,181,600
2019/08/20 7,264 7,358 7,214 7,242 1,609,500
2019/08/19 7,300 7,347 7,150 7,228 1,323,300
2019/08/16 7,132 7,248 7,132 7,211 1,372,800
2019/08/15 7,082 7,216 7,072 7,182 1,719,600
2019/08/14 7,160 7,180 7,038 7,167 1,749,200
2019/08/13 6,983 7,159 6,916 7,145 2,277,300
2019/08/09 6,990 7,021 6,914 6,930 1,629,800
2019/08/08 6,869 6,946 6,786 6,943 1,961,300
2019/08/07 6,803 6,828 6,702 6,828 1,535,100
2019/08/06 6,650 6,830 6,640 6,810 2,204,000
2019/08/05 6,640 6,762 6,610 6,762 2,070,600
2019/08/02 6,700 6,823 6,671 6,728 2,126,000
2019/08/01 6,702 6,724 6,600 6,720 1,907,900
2019/07/31 6,120 6,737 6,120 6,647 3,408,700
2019/07/30 6,278 6,352 6,214 6,244 1,029,100
2019/07/29 6,169 6,220 6,146 6,220 1,061,800
2019/07/26 6,138 6,202 6,081 6,156 740,400
2019/07/25 6,164 6,195 6,061 6,149 1,330,000
2019/07/24 6,300 6,300 6,197 6,215 923,100
2019/07/23 6,224 6,298 6,204 6,255 707,600
2019/07/22 6,370 6,387 6,207 6,255 1,447,200
2019/07/19 6,250 6,458 6,235 6,456 2,051,200
2019/07/18 6,310 6,365 6,178 6,255 2,918,600
2019/07/17 6,099 6,285 6,064 6,270 2,289,400
2019/07/16 5,912 6,094 5,900 6,080 1,254,300
2019/07/12 5,990 6,042 5,843 5,971 1,628,700
2019/07/11 5,972 5,999 5,913 5,933 780,500
2019/07/10 5,830 5,971 5,810 5,955 1,345,200
2019/07/09 5,872 5,911 5,785 5,871 1,153,300
2019/07/08 5,967 5,976 5,811 5,829 1,330,400
2019/07/05 6,087 6,094 5,960 6,025 1,303,700
2019/07/04 6,038 6,115 6,019 6,057 1,214,100
2019/07/03 6,008 6,052 5,918 5,979 1,422,000
2019/07/02 5,995 6,095 5,978 6,024 1,833,800
2019/07/01 5,799 5,986 5,723 5,980 2,231,100
2019/06/28 5,677 5,756 5,614 5,635 1,802,600
2019/06/27 5,657 5,664 5,580 5,636 1,459,300
2019/06/26 5,809 5,867 5,683 5,702 1,284,000
2019/06/25 5,891 5,922 5,729 5,752 1,617,700
2019/06/24 5,845 5,978 5,814 5,977 1,256,700
2019/06/21 6,059 6,060 5,696 5,789 3,367,700
2019/06/20 6,151 6,181 6,030 6,039 1,041,200
2019/06/19 6,200 6,238 6,108 6,123 1,724,600
2019/06/18 6,147 6,171 6,091 6,112 1,604,800
2019/06/17 6,020 6,099 6,016 6,093 1,212,200
2019/06/14 6,020 6,039 5,964 5,989 1,554,000
2019/06/13 5,995 6,120 5,951 6,028 1,488,200
2019/06/12 6,119 6,178 6,026 6,026 1,584,400
2019/06/11 6,107 6,208 6,042 6,200 1,957,500
2019/06/10 6,088 6,209 6,087 6,150 2,826,100
2019/06/07 5,989 6,088 5,978 6,087 2,797,300
2019/06/06 5,864 5,995 5,821 5,989 3,331,300
2019/06/05 5,621 5,890 5,621 5,888 4,842,900
2019/06/04 5,697 5,819 5,501 5,524 4,342,300
2019/06/03 5,294 5,485 5,281 5,448 2,606,000
2019/05/31 5,337 5,426 5,252 5,255 1,516,100
2019/05/30 5,315 5,426 5,291 5,382 1,233,400
2019/05/29 5,385 5,434 5,311 5,382 1,520,200
2019/05/28 5,641 5,664 5,473 5,479 3,301,500
2019/05/27 5,589 5,646 5,579 5,620 647,200
2019/05/24 5,620 5,622 5,515 5,570 1,042,600
2019/05/23 5,534 5,646 5,458 5,625 1,403,000
2019/05/22 5,586 5,610 5,518 5,560 1,086,400
2019/05/21 5,428 5,576 5,426 5,532 1,187,600
2019/05/20 5,523 5,568 5,440 5,469 1,342,200
2019/05/17 5,582 5,598 5,480 5,585 1,422,800
2019/05/16 5,526 5,582 5,414 5,461 1,506,000
2019/05/15 5,501 5,535 5,353 5,532 1,602,500
2019/05/14 5,315 5,531 5,313 5,495 1,376,700
2019/05/13 5,470 5,526 5,406 5,484 1,294,900
2019/05/10 5,655 5,667 5,470 5,522 2,121,400
2019/05/09 5,774 5,788 5,451 5,490 2,566,400
2019/05/08 5,708 5,784 5,689 5,753 2,402,300
2019/05/07 5,500 5,820 5,496 5,790 4,843,100
2019/04/26 5,263 5,488 5,236 5,481 3,360,800
2019/04/25 5,189 5,262 5,090 5,175 1,800,400
2019/04/24 5,210 5,277 5,170 5,214 1,986,400
2019/04/23 5,100 5,189 5,076 5,128 1,784,300
2019/04/22 4,994 5,078 4,973 4,996 988,600
2019/04/19 5,000 5,085 4,990 5,011 1,188,700
2019/04/18 5,095 5,096 4,941 4,963 1,969,700
2019/04/17 5,169 5,205 5,100 5,178 1,230,000
2019/04/16 5,263 5,306 5,201 5,211 1,354,000
2019/04/15 5,279 5,370 5,234 5,312 1,557,400
2019/04/12 5,266 5,270 5,197 5,215 1,333,500
2019/04/11 5,184 5,277 5,182 5,259 1,846,200
2019/04/10 5,235 5,278 5,206 5,238 1,857,400
2019/04/09 5,277 5,300 5,221 5,279 1,649,100
2019/04/08 5,251 5,340 5,178 5,291 1,901,300
2019/04/05 5,292 5,328 5,241 5,269 2,961,500
2019/04/04 5,330 5,381 5,283 5,299 3,202,700
2019/04/03 5,445 5,492 5,331 5,370 4,407,100
2019/04/02 5,500 5,635 5,470 5,488 5,671,100
2019/04/01 5,610 5,794 5,510 5,521 11,380,300
2019/03/29 5,100 5,100 5,000 5,100 2,377,400
2019/03/28 4,433 4,450 4,341 4,400 2,133,400
2019/03/27 4,470 4,532 4,449 4,482 2,065,000
2019/03/26 4,297 4,488 4,297 4,452 2,913,400
2019/03/25 4,297 4,313 4,227 4,250 2,139,300
2019/03/22 4,450 4,461 4,361 4,367 1,985,100
2019/03/20 4,414 4,509 4,388 4,495 1,732,000
2019/03/19 4,435 4,484 4,402 4,482 1,385,600
2019/03/18 4,495 4,517 4,455 4,489 1,574,300
2019/03/15 4,409 4,481 4,373 4,428 2,129,700
2019/03/14 4,439 4,451 4,363 4,366 1,229,500
2019/03/13 4,389 4,416 4,343 4,387 1,367,900
2019/03/12 4,421 4,469 4,380 4,434 1,818,700
2019/03/11 4,318 4,364 4,292 4,313 1,351,600
2019/03/08 4,275 4,312 4,246 4,258 2,206,500
2019/03/07 4,260 4,322 4,253 4,312 1,621,400
2019/03/06 4,300 4,323 4,271 4,318 1,272,800
2019/03/05 4,215 4,320 4,205 4,319 1,613,300
2019/03/04 4,256 4,293 4,221 4,263 1,413,200
2019/03/01 4,193 4,252 4,175 4,227 1,361,500
2019/02/28 4,176 4,234 4,145 4,167 4,239,200
2019/02/27 4,124 4,248 4,124 4,211 3,006,700
2019/02/26 3,983 4,080 3,979 4,060 1,935,500
2019/02/25 3,936 3,969 3,928 3,950 1,551,600
2019/02/22 3,910 3,971 3,908 3,935 1,651,200
2019/02/21 3,890 3,936 3,850 3,909 2,643,500
2019/02/20 3,842 3,953 3,834 3,904 3,030,300
2019/02/19 3,805 3,842 3,781 3,820 2,047,800
2019/02/18 3,780 3,819 3,748 3,798 1,606,700
2019/02/15 3,690 3,725 3,681 3,714 1,505,900
2019/02/14 3,700 3,751 3,686 3,692 1,092,800
2019/02/13 3,744 3,760 3,693 3,702 1,436,300
2019/02/12 3,600 3,765 3,600 3,743 2,382,700
2019/02/08 3,560 3,581 3,502 3,508 1,787,200
2019/02/07 3,671 3,682 3,576 3,604 1,364,700
2019/02/06 3,782 3,807 3,671 3,678 1,848,100
2019/02/05 3,948 3,960 3,778 3,788 1,703,700
2019/02/04 3,977 4,006 3,940 3,948 2,127,200
2019/02/01 3,820 3,997 3,792 3,985 2,557,700
2019/01/31 3,800 3,801 3,679 3,767 1,899,000
2019/01/30 3,794 3,800 3,726 3,743 1,506,400
2019/01/29 3,702 3,771 3,688 3,761 1,218,600
2019/01/28 3,749 3,777 3,723 3,733 1,092,300
2019/01/25 3,763 3,862 3,762 3,784 1,983,500
2019/01/24 3,700 3,770 3,693 3,764 871,000
2019/01/23 3,745 3,771 3,717 3,718 1,036,400
2019/01/22 3,832 3,848 3,743 3,756 1,273,300
2019/01/21 3,840 3,856 3,740 3,814 1,498,800
2019/01/18 3,690 3,824 3,686 3,801 2,100,700
2019/01/17 3,625 3,654 3,601 3,635 966,700
2019/01/16 3,612 3,648 3,558 3,609 1,496,500
2019/01/15 3,631 3,689 3,600 3,618 1,406,400
2019/01/11 3,669 3,699 3,593 3,632 1,961,700
2019/01/10 3,626 3,682 3,602 3,653 1,607,000
2019/01/09 3,563 3,697 3,544 3,672 1,802,300
2019/01/08 3,598 3,644 3,552 3,564 1,905,200
2019/01/07 3,604 3,634 3,498 3,528 2,224,700
2019/01/04 3,425 3,567 3,425 3,514 2,326,800

このページの先頭へ