5,691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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 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 |
| 2025/11/06 | 6,790.0 | 7,300.0 | 6,730.0 | 7,220.0 | 7,220.0 | 231,300 |
| 2025/11/05 | 6,600.0 | 6,750.0 | 6,410.0 | 6,730.0 | 6,730.0 | 206,700 |
| 2025/11/04 | 6,650.0 | 6,790.0 | 6,510.0 | 6,700.0 | 6,700.0 | 185,900 |
| 2025/10/31 | 6,800.0 | 6,860.0 | 6,330.0 | 6,590.0 | 6,590.0 | 343,600 |
| 2025/10/30 | 6,250.0 | 7,450.0 | 6,230.0 | 7,040.0 | 7,040.0 | 488,100 |
| 2025/10/29 | 6,300.0 | 6,600.0 | 6,300.0 | 6,450.0 | 6,450.0 | 125,800 |
| 2025/10/28 | 6,240.0 | 6,300.0 | 6,150.0 | 6,220.0 | 6,220.0 | 77,000 |
| 2025/10/27 | 6,220.0 | 6,340.0 | 6,210.0 | 6,340.0 | 6,340.0 | 56,900 |
| 2025/10/24 | 6,300.0 | 6,300.0 | 6,160.0 | 6,170.0 | 6,170.0 | 58,000 |
| 2025/10/23 | 5,900.0 | 6,130.0 | 5,900.0 | 6,060.0 | 6,060.0 | 48,900 |
| 2025/10/22 | 6,070.0 | 6,120.0 | 5,940.0 | 6,000.0 | 6,000.0 | 79,700 |
| 2025/10/21 | 6,190.0 | 6,290.0 | 6,060.0 | 6,070.0 | 6,070.0 | 75,300 |
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。
