4,823円
第一工業製薬の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 7,470.0 | 7,650.0 | 7,470.0 | 7,540.0 | 7,540.0 | 60,900 |
| 2025/12/04 | 7,450.0 | 7,650.0 | 7,440.0 | 7,600.0 | 7,600.0 | 65,000 |
| 2025/12/03 | 7,300.0 | 7,620.0 | 7,230.0 | 7,450.0 | 7,450.0 | 128,400 |
| 2025/12/02 | 7,260.0 | 7,300.0 | 7,110.0 | 7,160.0 | 7,160.0 | 93,900 |
| 2025/12/01 | 7,620.0 | 7,690.0 | 7,270.0 | 7,320.0 | 7,320.0 | 87,500 |
| 2025/11/28 | 7,590.0 | 7,670.0 | 7,530.0 | 7,610.0 | 7,610.0 | 48,800 |
| 2025/11/27 | 7,540.0 | 7,680.0 | 7,490.0 | 7,600.0 | 7,600.0 | 73,500 |
| 2025/11/26 | 7,370.0 | 7,610.0 | 7,340.0 | 7,550.0 | 7,550.0 | 112,700 |
| 2025/11/25 | 7,550.0 | 7,550.0 | 7,350.0 | 7,400.0 | 7,400.0 | 95,400 |
| 2025/11/21 | 7,510.0 | 7,710.0 | 7,350.0 | 7,350.0 | 7,350.0 | 175,900 |
| 2025/11/20 | 7,830.0 | 8,090.0 | 7,790.0 | 7,930.0 | 7,930.0 | 157,700 |
| 2025/11/19 | 7,500.0 | 7,770.0 | 7,350.0 | 7,530.0 | 7,530.0 | 130,200 |
| 2025/11/18 | 7,850.0 | 7,850.0 | 7,520.0 | 7,560.0 | 7,560.0 | 156,800 |
| 2025/11/17 | 7,470.0 | 7,970.0 | 7,450.0 | 7,950.0 | 7,950.0 | 206,000 |
| 2025/11/14 | 7,070.0 | 7,630.0 | 7,070.0 | 7,620.0 | 7,620.0 | 127,600 |
| 2025/11/13 | 7,460.0 | 7,560.0 | 7,180.0 | 7,260.0 | 7,260.0 | 117,900 |
| 2025/11/12 | 7,590.0 | 7,620.0 | 7,300.0 | 7,480.0 | 7,480.0 | 170,700 |
| 2025/11/11 | 7,730.0 | 7,950.0 | 7,450.0 | 7,560.0 | 7,560.0 | 346,500 |
| 2025/11/10 | 7,210.0 | 7,530.0 | 7,150.0 | 7,530.0 | 7,530.0 | 157,300 |
| 2025/11/07 | 6,990.0 | 7,080.0 | 6,820.0 | 7,060.0 | 7,060.0 | 145,900 |
おすすめ条件でスクリーニングされた銘柄を見る
第一工業製薬の取引履歴を振り返りませんか？
第一工業製薬の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
