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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 5,550.0 | 5,940.0 | 5,550.0 | 5,900.0 | 5,900.0 | 208,200 |
| 2025/09/04 | 5,530.0 | 5,610.0 | 5,500.0 | 5,540.0 | 5,540.0 | 123,000 |
| 2025/09/03 | 5,520.0 | 5,590.0 | 5,470.0 | 5,480.0 | 5,480.0 | 257,800 |
| 2025/09/02 | 5,470.0 | 5,630.0 | 5,400.0 | 5,540.0 | 5,540.0 | 227,600 |
| 2025/09/01 | 5,620.0 | 5,620.0 | 5,410.0 | 5,460.0 | 5,460.0 | 125,900 |
| 2025/08/29 | 5,550.0 | 5,750.0 | 5,500.0 | 5,630.0 | 5,630.0 | 163,900 |
| 2025/08/28 | 5,350.0 | 5,490.0 | 5,340.0 | 5,470.0 | 5,470.0 | 116,700 |
| 2025/08/27 | 5,280.0 | 5,440.0 | 5,280.0 | 5,390.0 | 5,390.0 | 191,000 |
| 2025/08/26 | 5,560.0 | 5,600.0 | 5,270.0 | 5,270.0 | 5,270.0 | 466,000 |
| 2025/08/25 | 5,940.0 | 5,950.0 | 5,840.0 | 5,860.0 | 5,860.0 | 36,400 |
| 2025/08/22 | 5,910.0 | 5,930.0 | 5,800.0 | 5,850.0 | 5,850.0 | 46,800 |
| 2025/08/21 | 5,780.0 | 5,920.0 | 5,710.0 | 5,810.0 | 5,810.0 | 56,900 |
| 2025/08/20 | 6,020.0 | 6,020.0 | 5,810.0 | 5,830.0 | 5,830.0 | 56,200 |
| 2025/08/19 | 6,230.0 | 6,230.0 | 5,960.0 | 6,020.0 | 6,020.0 | 80,100 |
| 2025/08/18 | 6,220.0 | 6,280.0 | 6,120.0 | 6,230.0 | 6,230.0 | 72,100 |
| 2025/08/15 | 5,860.0 | 6,240.0 | 5,850.0 | 6,230.0 | 6,230.0 | 117,500 |
| 2025/08/14 | 5,760.0 | 5,880.0 | 5,750.0 | 5,860.0 | 5,860.0 | 62,300 |
| 2025/08/13 | 5,630.0 | 5,790.0 | 5,600.0 | 5,790.0 | 5,790.0 | 64,100 |
| 2025/08/12 | 5,580.0 | 5,650.0 | 5,540.0 | 5,600.0 | 5,600.0 | 53,600 |
| 2025/08/08 | 5,600.0 | 5,740.0 | 5,590.0 | 5,610.0 | 5,610.0 | 86,600 |
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。
