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
2026/05/26 2,733 2,739 2,677 2,706 5,317,600
2026/05/25 2,688 2,773 2,680 2,701 7,149,800
2026/05/22 2,661 2,681 2,618 2,650 5,618,500
2026/05/21 2,634 2,683 2,617 2,665 6,512,900
2026/05/20 2,615 2,636 2,558 2,606 8,039,200
2026/05/19 2,628 2,674 2,573 2,636 8,106,600
2026/05/18 2,586 2,647 2,586 2,621 5,616,100
2026/05/15 2,549 2,594 2,532 2,574 8,793,800
2026/05/14 2,656 2,672 2,561 2,582 10,516,700
2026/05/13 2,736 2,746 2,674 2,726 7,061,800
2026/05/12 2,728 2,759 2,656 2,738 13,241,500
2026/05/11 2,600 2,704 2,560 2,649 11,532,500
2026/05/08 2,650 2,675 2,552 2,596 12,477,400
2026/05/07 2,537 2,622 2,443 2,600 14,251,700
2026/05/01 2,597 2,650 2,568 2,617 7,940,900
2026/04/30 2,689 2,692 2,559 2,589 10,441,900
2026/04/28 2,606 2,670 2,546 2,651 13,321,300
2026/04/27 2,500 2,630 2,463 2,603 16,617,200
2026/04/24 2,600 2,682 2,488 2,499 25,238,300
2026/04/23 2,809 2,830 2,775 2,790 6,290,000
2026/04/22 2,883 2,891 2,817 2,844 6,375,400
2026/04/21 2,965 2,990 2,907 2,915 5,436,700
2026/04/20 2,967 3,016 2,920 3,000 7,280,300
2026/04/17 2,900 2,968 2,866 2,939 7,592,100
2026/04/16 2,898 2,949 2,838 2,889 11,121,300
2026/04/15 2,740 2,893 2,739 2,832 13,364,600
2026/04/14 2,755 2,761 2,705 2,734 7,573,500
2026/04/13 2,750 2,762 2,727 2,732 6,100,000
2026/04/10 2,776 2,791 2,754 2,773 8,133,100
2026/04/09 2,795 2,840 2,785 2,807 7,428,200
2026/04/08 2,941 2,941 2,833 2,833 8,203,000
2026/04/07 2,863 2,905 2,862 2,873 3,104,200
2026/04/06 2,870 2,895 2,858 2,858 2,815,100
2026/04/03 2,890 2,902 2,864 2,864 2,745,100
2026/03/27 2,895 2,930 2,876 2,930 7,712,900
2026/03/26 2,903 2,914 2,821 2,875 10,791,200
2026/03/25 3,038 3,065 2,973 2,974 6,406,300
2026/03/24 2,977 3,020 2,972 3,010 8,083,400
2026/03/23 2,903 2,971 2,901 2,961 10,834,800
2026/03/19 2,912 2,981 2,903 2,903 10,668,400
2026/03/18 2,890 2,983 2,883 2,977 6,739,200
2026/03/17 2,837 2,983 2,836 2,938 12,131,300
2026/03/16 2,815 2,839 2,769 2,774 9,665,800
2026/03/13 2,850 2,868 2,806 2,819 11,552,000
2026/03/12 2,807 2,941 2,788 2,900 12,118,100
2026/03/11 2,846 2,891 2,840 2,855 5,492,700
2026/03/10 2,899 2,899 2,827 2,846 7,201,200
2026/03/09 2,771 2,884 2,764 2,849 10,458,100
2026/03/06 2,810 2,899 2,798 2,867 5,900,700
2026/03/05 2,860 2,878 2,833 2,844 8,599,100
2026/03/04 2,801 2,849 2,797 2,810 8,810,900
2026/03/03 2,936 2,943 2,839 2,839 10,156,000
2026/03/02 3,035 3,036 2,933 2,936 9,765,900
2026/02/27 3,056 3,065 3,033 3,064 8,393,600
2026/02/26 3,007 3,066 3,002 3,051 7,412,800
2026/02/25 3,025 3,025 2,982 2,996 5,658,100
2026/02/24 2,965 3,043 2,935 2,978 9,005,500
2026/02/20 2,919 2,949 2,897 2,919 6,321,000
2026/02/19 2,889 2,941 2,863 2,941 8,606,400
2026/02/18 2,958 2,974 2,933 2,939 6,447,500
2026/02/17 2,951 2,975 2,932 2,951 6,662,200
2026/02/16 2,955 2,978 2,940 2,955 6,054,800
2026/02/13 2,906 2,974 2,906 2,938 8,957,600
2026/02/12 2,969 2,971 2,899 2,906 10,262,600
2026/02/10 2,958 3,028 2,946 2,984 7,436,300
2026/02/09 2,954 2,974 2,908 2,952 10,218,400
2026/02/06 2,870 2,878 2,816 2,869 13,714,100
2026/02/05 2,939 2,993 2,912 2,934 11,051,700
2026/02/04 2,900 2,947 2,856 2,907 9,084,400
2026/02/03 2,947 3,011 2,932 2,935 12,385,000
2026/02/02 2,933 2,974 2,860 2,917 14,198,000
2026/01/30 2,935 2,984 2,684 2,836 26,292,800
2026/01/29 2,880 2,931 2,844 2,931 11,167,800
2026/01/28 2,959 2,962 2,878 2,928 13,089,000
2026/01/27 3,093 3,100 3,022 3,044 9,725,800
2026/01/26 3,096 3,120 3,067 3,120 7,009,500
2026/01/23 3,118 3,177 3,112 3,133 25,118,400
2026/01/22 3,150 3,177 3,122 3,139 10,889,300
2026/01/21 3,201 3,215 3,161 3,181 9,972,300
2026/01/20 3,254 3,264 3,220 3,220 10,346,300
2026/01/19 3,270 3,288 3,221 3,270 12,192,900
2026/01/16 3,354 3,370 3,301 3,309 14,125,900
2026/01/15 3,430 3,443 3,399 3,401 12,168,500
2026/01/14 3,498 3,499 3,390 3,390 11,283,700
2026/01/13 3,600 3,625 3,538 3,540 7,129,100
2026/01/09 3,500 3,542 3,477 3,542 5,910,900
2026/01/08 3,511 3,558 3,487 3,537 6,186,200
2026/01/07 3,451 3,483 3,440 3,470 5,269,600
2026/01/06 3,487 3,528 3,435 3,451 7,510,800
2026/01/05 3,400 3,538 3,400 3,530 7,965,700

このページの先頭へ