4461 第一工業製薬(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-10 | 2,834 | 2,850 | 2,799 | 2,800 | 79,900 | 2,800 |
2025-02-07 | 2,827 | 2,849 | 2,813 | 2,836 | 94,400 | 2,836 |
2025-02-06 | 2,816 | 2,848 | 2,808 | 2,815 | 80,400 | 2,815 |
2025-02-05 | 2,831 | 2,872 | 2,810 | 2,815 | 78,300 | 2,815 |
2025-02-04 | 2,890 | 2,902 | 2,820 | 2,825 | 114,400 | 2,825 |
2025-02-03 | 2,929 | 2,933 | 2,857 | 2,864 | 169,200 | 2,864 |
2025-01-31 | 2,890 | 2,945 | 2,866 | 2,945 | 183,000 | 2,945 |
2025-01-30 | 2,939 | 2,955 | 2,864 | 2,908 | 534,200 | 2,908 |
2025-01-29 | 3,275 | 3,310 | 2,891 | 2,891 | 554,500 | 2,891 |
2025-01-28 | 3,520 | 3,520 | 3,155 | 3,240 | 235,900 | 3,240 |
2025-01-27 | 3,590 | 3,635 | 3,560 | 3,590 | 37,700 | 3,590 |
2025-01-24 | 3,555 | 3,630 | 3,530 | 3,560 | 41,600 | 3,560 |
2025-01-23 | 3,610 | 3,610 | 3,500 | 3,525 | 29,200 | 3,525 |
2025-01-22 | 3,485 | 3,630 | 3,475 | 3,615 | 60,100 | 3,615 |
2025-01-21 | 3,495 | 3,505 | 3,395 | 3,435 | 22,100 | 3,435 |
2025-01-20 | 3,455 | 3,510 | 3,395 | 3,475 | 25,600 | 3,475 |
2025-01-17 | 3,415 | 3,440 | 3,320 | 3,405 | 41,300 | 3,405 |
2025-01-16 | 3,400 | 3,465 | 3,390 | 3,390 | 22,600 | 3,390 |
2025-01-15 | 3,440 | 3,445 | 3,365 | 3,400 | 23,500 | 3,400 |
2025-01-14 | 3,490 | 3,490 | 3,350 | 3,440 | 45,400 | 3,440 |
2025-01-10 | 3,540 | 3,580 | 3,520 | 3,520 | 18,900 | 3,520 |
2025-01-09 | 3,580 | 3,600 | 3,540 | 3,540 | 21,400 | 3,540 |
2025-01-08 | 3,665 | 3,685 | 3,590 | 3,605 | 29,400 | 3,605 |
2025-01-07 | 3,695 | 3,715 | 3,645 | 3,665 | 24,600 | 3,665 |
2025-01-06 | 3,835 | 3,840 | 3,660 | 3,670 | 42,200 | 3,670 |
分割・併合履歴 : [2018-09-26]1株→0.2株