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 |
|---|---|---|---|---|---|
| 2025/06/17 | 3,448 | 3,474 | 3,427 | 3,452 | 6,052,100 |
| 2025/06/16 | 3,527 | 3,549 | 3,486 | 3,495 | 4,687,400 |
| 2025/06/13 | 3,575 | 3,598 | 3,492 | 3,517 | 6,067,500 |
| 2025/06/12 | 3,612 | 3,612 | 3,541 | 3,611 | 3,982,500 |
| 2025/06/11 | 3,703 | 3,710 | 3,590 | 3,615 | 5,541,800 |
| 2025/06/10 | 3,552 | 3,650 | 3,547 | 3,650 | 5,046,900 |
| 2025/06/09 | 3,529 | 3,560 | 3,518 | 3,555 | 4,174,000 |
| 2025/06/06 | 3,550 | 3,556 | 3,466 | 3,485 | 5,920,300 |
| 2025/06/05 | 3,600 | 3,615 | 3,536 | 3,548 | 6,542,000 |
| 2025/06/04 | 3,722 | 3,762 | 3,693 | 3,696 | 4,276,800 |
| 2025/06/03 | 3,886 | 3,888 | 3,702 | 3,702 | 6,944,500 |
| 2025/06/02 | 3,777 | 3,860 | 3,774 | 3,816 | 3,812,000 |
| 2025/05/30 | 3,824 | 3,863 | 3,745 | 3,842 | 11,020,600 |
| 2025/05/29 | 4,000 | 4,025 | 3,862 | 3,894 | 7,274,000 |
| 2025/05/28 | 3,865 | 3,985 | 3,838 | 3,925 | 7,622,000 |
| 2025/05/27 | 3,800 | 3,834 | 3,773 | 3,807 | 2,630,800 |
| 2025/05/26 | 3,795 | 3,850 | 3,781 | 3,816 | 3,437,500 |
| 2025/05/23 | 3,773 | 3,795 | 3,718 | 3,764 | 4,636,600 |
| 2025/05/22 | 3,733 | 3,864 | 3,714 | 3,753 | 7,586,400 |
| 2025/05/21 | 3,695 | 3,743 | 3,680 | 3,732 | 5,169,000 |
| 2025/05/20 | 3,742 | 3,754 | 3,673 | 3,673 | 6,132,200 |
| 2025/05/19 | 3,600 | 3,741 | 3,598 | 3,698 | 8,558,600 |
| 2025/05/16 | 3,415 | 3,476 | 3,390 | 3,454 | 4,701,500 |
| 2025/05/15 | 3,324 | 3,384 | 3,316 | 3,361 | 4,161,100 |
| 2025/05/14 | 3,447 | 3,465 | 3,376 | 3,388 | 5,187,000 |
| 2025/05/13 | 3,468 | 3,527 | 3,420 | 3,517 | 9,612,900 |
| 2025/05/12 | 3,440 | 3,442 | 3,251 | 3,258 | 10,746,800 |
| 2025/05/09 | 3,640 | 3,640 | 3,524 | 3,547 | 7,343,100 |
| 2025/05/08 | 3,601 | 3,612 | 3,514 | 3,607 | 5,246,100 |
| 2025/05/07 | 3,631 | 3,656 | 3,503 | 3,583 | 10,779,700 |
| 2025/05/02 | 3,725 | 3,798 | 3,678 | 3,702 | 5,100,400 |
| 2025/05/01 | 3,677 | 3,678 | 3,617 | 3,655 | 3,676,700 |
| 2025/04/30 | 3,575 | 3,661 | 3,570 | 3,644 | 7,958,300 |
| 2025/04/28 | 3,563 | 3,604 | 3,500 | 3,513 | 6,864,100 |
| 2025/04/25 | 3,321 | 3,599 | 3,290 | 3,523 | 11,776,100 |
| 2025/04/24 | 3,313 | 3,335 | 3,271 | 3,316 | 4,725,600 |
| 2025/04/23 | 3,303 | 3,349 | 3,273 | 3,288 | 5,330,900 |
| 2025/04/22 | 3,200 | 3,251 | 3,175 | 3,233 | 5,571,000 |
| 2025/04/21 | 3,200 | 3,243 | 3,176 | 3,184 | 2,844,200 |
| 2025/04/18 | 3,142 | 3,228 | 3,110 | 3,214 | 4,283,100 |
| 2025/04/17 | 3,100 | 3,129 | 3,082 | 3,100 | 5,438,300 |
| 2025/04/16 | 3,191 | 3,210 | 3,108 | 3,124 | 7,116,800 |
| 2025/04/15 | 3,200 | 3,272 | 3,196 | 3,216 | 5,569,300 |
| 2025/04/14 | 3,128 | 3,222 | 3,126 | 3,174 | 4,377,900 |
| 2025/04/11 | 3,088 | 3,153 | 3,036 | 3,105 | 9,269,500 |
| 2025/04/10 | 3,366 | 3,400 | 3,261 | 3,289 | 7,381,400 |
| 2025/04/09 | 3,300 | 3,338 | 3,132 | 3,156 | 11,528,000 |
| 2025/04/08 | 3,442 | 3,494 | 3,337 | 3,356 | 8,911,700 |
| 2025/04/07 | 3,358 | 3,498 | 3,293 | 3,375 | 9,554,300 |
| 2025/04/04 | 3,632 | 3,790 | 3,620 | 3,620 | 10,748,100 |
| 2025/04/03 | 3,442 | 3,700 | 3,426 | 3,632 | 10,285,700 |
| 2025/04/02 | 3,716 | 3,749 | 3,582 | 3,582 | 7,317,600 |
| 2025/04/01 | 3,548 | 3,780 | 3,530 | 3,723 | 9,986,400 |
| 2025/03/31 | 3,529 | 3,567 | 3,506 | 3,511 | 5,637,900 |
| 2025/03/28 | 3,721 | 3,732 | 3,641 | 3,669 | 4,635,800 |
| 2025/03/27 | 3,784 | 3,784 | 3,693 | 3,737 | 5,583,400 |
| 2025/03/26 | 3,698 | 3,780 | 3,698 | 3,724 | 5,626,400 |
| 2025/03/25 | 3,755 | 3,784 | 3,697 | 3,715 | 3,927,200 |
| 2025/03/24 | 3,767 | 3,816 | 3,718 | 3,718 | 4,564,000 |
| 2025/03/21 | 3,610 | 3,757 | 3,596 | 3,702 | 10,691,100 |
| 2025/03/19 | 3,545 | 3,646 | 3,540 | 3,591 | 6,117,000 |
| 2025/03/18 | 3,559 | 3,568 | 3,532 | 3,533 | 4,248,800 |
| 2025/03/17 | 3,502 | 3,562 | 3,502 | 3,528 | 3,326,600 |
| 2025/03/14 | 3,521 | 3,540 | 3,464 | 3,502 | 6,544,600 |
| 2025/03/13 | 3,551 | 3,570 | 3,488 | 3,488 | 5,144,800 |
| 2025/03/12 | 3,429 | 3,517 | 3,427 | 3,501 | 4,501,200 |
| 2025/03/11 | 3,485 | 3,527 | 3,415 | 3,463 | 5,979,500 |
| 2025/03/10 | 3,480 | 3,538 | 3,480 | 3,487 | 3,573,700 |
| 2025/03/07 | 3,480 | 3,518 | 3,456 | 3,480 | 5,526,600 |
| 2025/03/06 | 3,540 | 3,545 | 3,475 | 3,545 | 6,621,100 |
| 2025/03/05 | 3,657 | 3,689 | 3,596 | 3,598 | 5,808,100 |
| 2025/03/04 | 3,688 | 3,752 | 3,643 | 3,672 | 7,130,300 |
| 2025/03/03 | 3,600 | 3,687 | 3,562 | 3,665 | 6,942,200 |
| 2025/02/28 | 3,450 | 3,489 | 3,366 | 3,447 | 9,565,100 |
| 2025/02/27 | 3,531 | 3,556 | 3,471 | 3,493 | 8,763,600 |
| 2025/02/26 | 3,460 | 3,535 | 3,460 | 3,530 | 5,405,400 |
| 2025/02/25 | 3,388 | 3,476 | 3,380 | 3,451 | 5,695,100 |
| 2025/02/21 | 3,439 | 3,474 | 3,414 | 3,429 | 4,924,700 |
| 2025/02/20 | 3,453 | 3,464 | 3,393 | 3,417 | 7,114,300 |
| 2025/02/19 | 3,569 | 3,573 | 3,494 | 3,502 | 7,406,500 |
| 2025/02/18 | 3,630 | 3,646 | 3,596 | 3,621 | 2,524,200 |
| 2025/02/17 | 3,646 | 3,690 | 3,617 | 3,637 | 4,863,600 |
| 2025/02/14 | 3,668 | 3,712 | 3,630 | 3,646 | 6,384,200 |
| 2025/02/13 | 3,550 | 3,785 | 3,550 | 3,738 | 8,174,600 |
| 2025/02/12 | 3,586 | 3,618 | 3,520 | 3,528 | 9,619,900 |
| 2025/02/10 | 3,800 | 3,805 | 3,718 | 3,726 | 5,139,900 |
| 2025/02/07 | 3,809 | 3,850 | 3,786 | 3,833 | 4,943,900 |
| 2025/02/06 | 3,895 | 3,917 | 3,805 | 3,851 | 8,892,400 |
| 2025/02/05 | 3,925 | 3,980 | 3,898 | 3,935 | 6,228,300 |
| 2025/02/04 | 4,174 | 4,182 | 3,998 | 4,017 | 6,748,200 |
| 2025/02/03 | 4,048 | 4,208 | 3,990 | 4,117 | 8,325,000 |
| 2025/01/31 | 4,422 | 4,474 | 4,267 | 4,277 | 6,138,000 |
| 2025/01/30 | 4,343 | 4,413 | 4,331 | 4,412 | 2,973,500 |
| 2025/01/29 | 4,459 | 4,487 | 4,370 | 4,395 | 4,201,000 |
| 2025/01/28 | 4,423 | 4,505 | 4,374 | 4,452 | 4,337,700 |
| 2025/01/27 | 4,400 | 4,447 | 4,385 | 4,388 | 3,685,600 |
| 2025/01/24 | 4,400 | 4,424 | 4,330 | 4,330 | 3,833,300 |
| 2025/01/23 | 4,450 | 4,460 | 4,390 | 4,428 | 3,550,900 |
| 2025/01/22 | 4,518 | 4,564 | 4,461 | 4,477 | 3,185,500 |
| 2025/01/21 | 4,483 | 4,549 | 4,441 | 4,450 | 5,406,300 |
| 2025/01/20 | 4,300 | 4,475 | 4,288 | 4,417 | 13,541,200 |
| 2025/01/17 | 4,060 | 4,081 | 4,015 | 4,081 | 3,853,900 |
| 2025/01/16 | 4,084 | 4,118 | 4,047 | 4,083 | 3,620,700 |
| 2025/01/15 | 4,186 | 4,194 | 4,060 | 4,089 | 4,046,000 |
| 2025/01/14 | 4,135 | 4,180 | 4,090 | 4,157 | 4,595,900 |
| 2025/01/10 | 4,165 | 4,197 | 4,118 | 4,130 | 4,075,100 |
| 2025/01/09 | 4,225 | 4,232 | 4,163 | 4,191 | 3,789,900 |
| 2025/01/08 | 4,309 | 4,345 | 4,221 | 4,225 | 4,339,700 |
| 2025/01/07 | 4,300 | 4,358 | 4,296 | 4,324 | 3,602,900 |
| 2025/01/06 | 4,352 | 4,362 | 4,268 | 4,300 | 4,576,800 |