5,697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) |
|---|---|---|---|---|---|---|
| 2025/10/22 | 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 |
| 2025/10/20 | 6,300.0 | 6,330.0 | 6,170.0 | 6,220.0 | 6,220.0 | 88,600 |
| 2025/10/17 | 6,060.0 | 6,290.0 | 6,060.0 | 6,170.0 | 6,170.0 | 74,900 |
| 2025/10/16 | 6,020.0 | 6,220.0 | 6,020.0 | 6,130.0 | 6,130.0 | 84,700 |
| 2025/10/15 | 5,720.0 | 5,970.0 | 5,720.0 | 5,960.0 | 5,960.0 | 78,600 |
| 2025/10/14 | 5,860.0 | 5,940.0 | 5,660.0 | 5,720.0 | 5,720.0 | 144,900 |
| 2025/10/10 | 6,300.0 | 6,360.0 | 6,010.0 | 6,060.0 | 6,060.0 | 88,100 |
| 2025/10/09 | 6,210.0 | 6,380.0 | 6,210.0 | 6,380.0 | 6,380.0 | 105,500 |
| 2025/10/08 | 6,310.0 | 6,450.0 | 6,130.0 | 6,140.0 | 6,140.0 | 116,800 |
| 2025/10/07 | 6,370.0 | 6,410.0 | 6,260.0 | 6,340.0 | 6,340.0 | 141,300 |
| 2025/10/06 | 6,380.0 | 6,480.0 | 6,280.0 | 6,320.0 | 6,320.0 | 174,800 |
| 2025/10/03 | 5,840.0 | 6,420.0 | 5,840.0 | 6,380.0 | 6,380.0 | 375,700 |
| 2025/10/02 | 5,800.0 | 5,860.0 | 5,720.0 | 5,840.0 | 5,840.0 | 75,600 |
| 2025/10/01 | 5,910.0 | 5,910.0 | 5,650.0 | 5,710.0 | 5,710.0 | 103,500 |
| 2025/09/30 | 5,910.0 | 5,950.0 | 5,810.0 | 5,910.0 | 5,910.0 | 70,600 |
| 2025/09/29 | 5,800.0 | 5,940.0 | 5,800.0 | 5,880.0 | 5,880.0 | 79,500 |
| 2025/09/26 | 5,990.0 | 6,050.0 | 5,910.0 | 5,950.0 | 5,950.0 | 88,900 |
| 2025/09/25 | 5,970.0 | 5,990.0 | 5,900.0 | 5,980.0 | 5,980.0 | 71,300 |
| 2025/09/24 | 6,000.0 | 6,030.0 | 5,910.0 | 5,980.0 | 5,980.0 | 71,100 |
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。
