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
2026/02/24 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