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
2021/12/30 2,911 2,939 2,900 2,925 1,987,500
2021/12/29 2,930 2,949 2,893 2,924 1,709,100
2021/12/28 2,945 2,969 2,912 2,936 1,876,800
2021/12/27 2,910 2,937 2,890 2,931 1,801,500
2021/12/24 2,899 2,927 2,878 2,905 1,765,100
2021/12/23 2,883 2,898 2,863 2,898 2,267,100
2021/12/22 2,872 2,917 2,869 2,904 2,167,500
2021/12/21 2,821 2,888 2,800 2,864 3,140,500
2021/12/20 2,773 2,818 2,744 2,771 2,583,500
2021/12/17 2,857 2,890 2,799 2,804 3,918,000
2021/12/16 2,902 2,915 2,865 2,900 2,686,000
2021/12/15 2,811 2,869 2,804 2,815 2,256,300
2021/12/14 2,836 2,902 2,833 2,855 3,187,300
2021/12/13 2,830 2,868 2,797 2,824 2,941,100
2021/12/10 2,800 2,813 2,761 2,808 3,720,900
2021/12/09 2,822 2,853 2,788 2,830 3,324,700
2021/12/08 2,692 2,818 2,692 2,814 4,791,700
2021/12/07 2,694 2,749 2,600 2,720 6,946,600
2021/12/06 2,836 2,843 2,645 2,671 5,564,000
2021/12/03 2,831 2,868 2,792 2,847 3,050,300
2021/12/02 2,885 2,898 2,812 2,839 3,374,700
2021/12/01 2,823 2,855 2,752 2,835 3,379,300
2021/11/30 2,905 2,932 2,825 2,825 6,576,000
2021/11/29 2,948 2,978 2,889 2,912 3,308,300
2021/11/26 3,018 3,022 2,916 2,942 3,832,300
2021/11/25 3,011 3,056 3,001 3,035 2,571,900
2021/11/24 3,000 3,010 2,972 3,000 3,915,300
2021/11/22 2,990 3,011 2,972 3,000 2,302,500
2021/11/19 2,990 3,003 2,969 2,995 3,155,400
2021/11/18 3,000 3,007 2,940 2,967 3,064,100
2021/11/17 3,007 3,007 2,965 2,997 3,219,500
2021/11/16 2,967 3,049 2,963 3,034 4,857,600
2021/11/15 2,901 2,963 2,898 2,963 4,645,500
2021/11/12 2,845 2,899 2,835 2,891 4,517,000
2021/11/11 2,759 2,818 2,729 2,815 2,817,600
2021/11/10 2,774 2,802 2,753 2,762 2,306,900
2021/11/09 2,775 2,807 2,739 2,760 2,697,500
2021/11/08 2,779 2,800 2,768 2,791 2,631,200
2021/11/05 2,840 2,847 2,746 2,775 3,370,600
2021/11/04 2,901 2,909 2,821 2,829 3,933,400
2021/11/02 2,850 2,875 2,836 2,851 3,551,600
2021/11/01 2,950 2,958 2,820 2,874 4,518,300
2021/10/29 2,852 2,901 2,770 2,867 4,796,300
2021/10/28 2,857 2,865 2,799 2,821 3,554,500
2021/10/27 2,903 2,919 2,858 2,884 3,645,700
2021/10/26 2,774 2,855 2,747 2,855 3,900,600
2021/10/25 2,722 2,768 2,722 2,740 2,822,700
2021/10/22 2,742 2,788 2,738 2,751 3,258,600
2021/10/21 2,779 2,810 2,727 2,734 2,765,700
2021/10/20 2,745 2,798 2,722 2,760 4,001,800
2021/10/19 2,830 2,860 2,762 2,773 5,505,500
2021/10/18 2,910 2,912 2,834 2,840 3,589,000
2021/10/15 2,942 2,951 2,911 2,943 2,581,800
2021/10/14 2,899 2,952 2,857 2,920 2,916,200
2021/10/13 2,893 2,940 2,891 2,900 2,213,800
2021/10/12 2,941 2,949 2,902 2,931 2,750,800
2021/10/11 2,896 2,992 2,881 2,952 4,429,100
2021/10/08 2,929 2,959 2,893 2,901 5,280,700
2021/10/07 2,920 2,952 2,882 2,890 3,139,100
2021/10/06 2,908 2,953 2,867 2,903 4,836,800
2021/10/05 2,894 2,926 2,833 2,908 4,772,300
2021/10/04 2,980 2,995 2,904 2,944 4,042,400
2021/10/01 3,000 3,029 2,912 2,948 5,140,800
2021/09/30 2,973 3,033 2,963 2,980 6,320,600
2021/09/29 2,973 2,990 2,922 2,947 6,487,200
2021/09/28 3,020 3,062 2,995 3,024 5,289,700
2021/09/27 3,123 3,128 3,073 3,084 4,834,200
2021/09/24 3,150 3,170 3,057 3,076 6,585,500
2021/09/22 3,020 3,094 2,993 3,084 9,437,300
2021/09/21 3,005 3,098 2,991 3,020 12,589,500
2021/09/17 2,766 2,859 2,762 2,805 9,162,100
2021/09/16 2,740 2,769 2,714 2,769 3,691,400
2021/09/15 2,759 2,762 2,716 2,724 4,382,100
2021/09/14 2,810 2,818 2,762 2,779 5,271,700
2021/09/13 2,839 2,839 2,766 2,802 4,875,900
2021/09/10 2,826 2,871 2,821 2,871 6,361,700
2021/09/09 2,866 2,870 2,811 2,814 4,787,800
2021/09/08 2,775 2,879 2,774 2,875 7,363,500
2021/09/07 2,816 2,820 2,781 2,790 5,008,300
2021/09/06 2,827 2,832 2,755 2,790 5,755,300
2021/09/03 2,695 2,789 2,687 2,785 7,358,300
2021/09/02 2,653 2,678 2,627 2,656 5,199,900
2021/09/01 2,605 2,663 2,593 2,655 5,404,900
2021/08/31 2,528 2,622 2,525 2,615 9,626,800
2021/08/30 2,587 2,589 2,493 2,544 5,382,800
2021/08/27 2,579 2,597 2,531 2,558 5,050,000
2021/08/26 2,604 2,640 2,556 2,567 6,454,700
2021/08/25 2,539 2,659 2,492 2,580 10,583,200
2021/08/24 2,545 2,582 2,539 2,546 4,994,400
2021/08/23 2,566 2,592 2,523 2,541 7,491,200
2021/08/20 2,530 2,566 2,505 2,516 9,308,000
2021/08/19 2,400 2,496 2,381 2,456 7,989,900
2021/08/18 2,423 2,470 2,402 2,403 6,500,300
2021/08/17 2,400 2,474 2,363 2,417 11,164,800
2021/08/16 2,304 2,374 2,298 2,350 8,186,300
2021/08/13 2,305 2,318 2,259 2,297 7,889,900
2021/08/12 2,233 2,282 2,212 2,272 10,536,100
2021/08/11 2,112 2,216 2,106 2,147 7,896,900
2021/08/10 2,031 2,121 2,025 2,093 6,668,000
2021/08/06 1,992 2,020 1,981 1,990 4,069,600
2021/08/05 2,023 2,046 1,997 2,001 3,813,800
2021/08/04 2,079 2,082 2,023 2,027 4,854,600
2021/08/03 2,086 2,102 2,061 2,066 4,390,300
2021/08/02 2,156 2,160 2,065 2,087 6,644,800
2021/07/30 2,221 2,226 2,153 2,160 5,248,600
2021/07/29 2,250 2,255 2,216 2,226 2,479,900
2021/07/28 2,230 2,247 2,213 2,225 2,827,800
2021/07/27 2,255 2,263 2,233 2,251 2,439,600
2021/07/26 2,270 2,287 2,240 2,257 2,928,000
2021/07/21 2,243 2,259 2,220 2,226 2,376,000
2021/07/20 2,200 2,246 2,200 2,230 3,198,300
2021/07/19 2,214 2,235 2,201 2,227 2,767,300
2021/07/16 2,230 2,249 2,211 2,215 4,047,100
2021/07/15 2,303 2,308 2,242 2,250 3,909,000
2021/07/14 2,333 2,335 2,300 2,326 4,113,800
2021/07/13 2,324 2,362 2,316 2,340 4,511,700
2021/07/12 2,320 2,325 2,288 2,309 4,318,500
2021/07/09 2,238 2,245 2,182 2,238 7,220,800
2021/07/08 2,282 2,299 2,271 2,271 4,117,300
2021/07/07 2,291 2,292 2,253 2,280 4,716,500
2021/07/06 2,345 2,351 2,321 2,324 2,521,700
2021/07/05 2,400 2,406 2,344 2,346 3,314,300
2021/07/02 2,400 2,412 2,371 2,382 2,806,500
2021/07/01 2,399 2,404 2,375 2,395 2,746,900
2021/06/30 2,398 2,405 2,372 2,395 4,144,400
2021/06/29 2,437 2,446 2,396 2,396 4,977,300
2021/06/28 2,455 2,492 2,448 2,466 4,050,900
2021/06/25 2,450 2,482 2,437 2,445 3,614,600
2021/06/24 2,451 2,466 2,433 2,443 2,658,800
2021/06/23 2,521 2,527 2,476 2,476 4,204,500
2021/06/22 2,484 2,547 2,471 2,531 5,872,100
2021/06/21 2,461 2,464 2,413 2,440 4,538,200
2021/06/18 2,565 2,567 2,503 2,511 7,087,000
2021/06/17 2,595 2,601 2,547 2,555 4,440,200
2021/06/16 2,609 2,611 2,558 2,601 5,093,100
2021/06/15 2,624 2,643 2,600 2,620 5,425,200
2021/06/14 2,680 2,686 2,570 2,609 8,750,700
2021/06/11 2,538 2,584 2,525 2,574 7,304,400
2021/06/10 2,454 2,510 2,450 2,497 4,140,800
2021/06/09 2,471 2,491 2,426 2,452 3,858,200
2021/06/08 2,400 2,497 2,390 2,483 6,584,000
2021/06/07 2,466 2,473 2,359 2,367 6,498,300
2021/06/04 2,470 2,490 2,436 2,441 4,074,800
2021/06/03 2,427 2,505 2,420 2,473 3,795,600
2021/06/02 2,440 2,473 2,416 2,425 7,156,400
2021/06/01 2,544 2,545 2,453 2,465 5,141,900
2021/05/31 2,550 2,603 2,530 2,530 5,833,600
2021/05/28 2,510 2,563 2,508 2,532 21,503,300
2021/05/27 2,540 2,555 2,497 2,512 16,826,400
2021/05/26 2,573 2,611 2,561 2,562 6,242,500
2021/05/25 2,603 2,606 2,560 2,567 4,335,600
2021/05/24 2,585 2,617 2,571 2,576 4,581,500
2021/05/21 2,662 2,688 2,616 2,632 3,765,100
2021/05/20 2,595 2,639 2,578 2,627 3,411,100
2021/05/19 2,610 2,633 2,584 2,624 4,029,500
2021/05/18 2,620 2,682 2,616 2,640 4,722,600
2021/05/17 2,701 2,705 2,625 2,633 3,499,200
2021/05/14 2,701 2,728 2,675 2,703 3,895,100
2021/05/13 2,708 2,740 2,681 2,695 2,789,800
2021/05/12 2,776 2,796 2,696 2,721 4,713,600
2021/05/11 2,873 2,889 2,763 2,783 3,974,900
2021/05/10 2,834 2,964 2,834 2,923 4,153,400
2021/05/07 2,811 2,832 2,795 2,816 3,049,000
2021/05/06 2,862 2,890 2,828 2,846 4,860,900
2021/04/30 2,770 2,823 2,755 2,787 5,520,200
2021/04/28 2,818 2,845 2,782 2,815 5,856,100
2021/04/27 3,005 3,005 2,870 2,905 5,011,300
2021/04/26 3,071 3,071 2,976 3,009 3,262,600
2021/04/23 3,035 3,093 3,025 3,075 2,750,900
2021/04/22 2,990 3,039 2,967 3,036 3,367,000
2021/04/21 2,890 2,964 2,883 2,955 4,293,600
2021/04/20 2,945 2,951 2,903 2,922 3,154,400
2021/04/19 3,005 3,009 2,955 2,983 1,732,800
2021/04/16 3,000 3,011 2,971 3,005 2,170,400
2021/04/15 2,987 3,033 2,973 3,015 1,803,300
2021/04/14 2,987 2,997 2,964 2,978 2,110,100
2021/04/13 2,975 3,012 2,969 2,987 2,370,100
2021/04/12 2,996 2,998 2,965 2,977 1,848,800
2021/04/09 2,950 3,009 2,948 2,990 4,031,300
2021/04/08 2,995 2,998 2,922 2,942 3,615,300
2021/04/07 3,026 3,049 2,992 3,001 4,218,600
2021/04/06 3,160 3,175 3,051 3,065 3,393,500
2021/04/05 3,127 3,162 3,102 3,161 2,211,900
2021/04/02 3,168 3,172 3,086 3,112 2,593,500
2021/04/01 3,245 3,263 3,147 3,155 2,818,900
2021/03/31 3,241 3,300 3,203 3,225 4,047,800
2021/03/30 3,340 3,345 3,273 3,301 3,343,900
2021/03/29 3,288 3,327 3,268 3,298 4,770,000
2021/03/26 3,189 3,284 3,179 3,265 2,995,000
2021/03/25 3,172 3,186 3,139 3,163 3,154,400
2021/03/24 3,234 3,243 3,147 3,149 2,692,000
2021/03/23 3,296 3,346 3,242 3,244 3,529,700
2021/03/22 3,285 3,293 3,226 3,230 3,421,400
2021/03/19 3,390 3,415 3,303 3,347 4,835,300
2021/03/18 3,372 3,438 3,362 3,408 4,465,000
2021/03/17 3,240 3,324 3,231 3,320 2,428,900
2021/03/16 3,254 3,273 3,180 3,262 3,312,700
2021/03/15 3,236 3,249 3,182 3,212 3,092,000
2021/03/12 3,140 3,231 3,136 3,223 7,048,600
2021/03/11 3,210 3,222 3,152 3,161 4,372,500
2021/03/10 3,200 3,249 3,193 3,200 3,569,800
2021/03/09 3,148 3,205 3,125 3,180 4,021,400
2021/03/08 3,100 3,144 3,088 3,105 3,663,600
2021/03/05 3,037 3,099 3,035 3,095 3,563,700
2021/03/04 3,054 3,056 2,996 3,033 3,332,600
2021/03/03 3,079 3,127 3,062 3,093 3,153,300
2021/03/02 3,122 3,145 3,041 3,103 3,259,000
2021/03/01 3,071 3,135 3,069 3,095 2,984,400
2021/02/26 3,159 3,165 3,010 3,010 6,266,800
2021/02/25 3,200 3,205 3,167 3,179 3,910,100
2021/02/24 3,222 3,246 3,173 3,173 4,459,300
2021/02/22 3,297 3,318 3,261 3,261 3,012,300
2021/02/19 3,259 3,305 3,245 3,304 2,522,300
2021/02/18 3,333 3,360 3,303 3,316 2,377,200
2021/02/17 3,375 3,384 3,291 3,302 2,343,200
2021/02/16 3,380 3,393 3,321 3,349 3,238,200
2021/02/15 3,292 3,369 3,287 3,368 3,405,400
2021/02/12 3,224 3,268 3,197 3,251 4,099,900
2021/02/10 3,200 3,203 3,136 3,195 3,026,400
2021/02/09 3,205 3,225 3,167 3,214 3,018,500
2021/02/08 3,238 3,238 3,136 3,225 4,898,900
2021/02/05 3,283 3,305 3,236 3,242 4,938,600
2021/02/04 3,290 3,310 3,238 3,243 3,002,200
2021/02/03 3,358 3,368 3,305 3,325 3,758,600
2021/02/02 3,373 3,381 3,313 3,358 2,557,900
2021/02/01 3,395 3,474 3,340 3,368 2,906,700
2021/01/29 3,472 3,504 3,364 3,365 4,244,700
2021/01/28 3,527 3,543 3,465 3,466 4,466,400
2021/01/27 3,551 3,593 3,528 3,531 4,478,300
2021/01/26 3,565 3,596 3,552 3,554 3,348,300
2021/01/25 3,600 3,634 3,563 3,586 3,284,700
2021/01/22 3,550 3,603 3,507 3,580 3,611,800
2021/01/21 3,652 3,684 3,604 3,609 3,358,300
2021/01/20 3,720 3,728 3,591 3,601 3,226,600
2021/01/19 3,677 3,757 3,674 3,750 2,693,700
2021/01/18 3,675 3,734 3,662 3,665 1,961,900
2021/01/15 3,631 3,688 3,603 3,674 3,614,700
2021/01/14 3,650 3,723 3,636 3,647 3,224,000
2021/01/13 3,611 3,642 3,588 3,635 3,310,400
2021/01/12 3,650 3,696 3,596 3,640 3,253,400
2021/01/08 3,618 3,654 3,602 3,645 4,305,600
2021/01/07 3,538 3,626 3,538 3,613 3,553,300
2021/01/06 3,472 3,561 3,462 3,479 3,591,200
2021/01/05 3,624 3,655 3,507 3,510 3,685,700
2021/01/04 3,566 3,627 3,540 3,615 2,771,400

このページの先頭へ