6,526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) |
|---|---|---|---|---|---|---|
| 2026/02/16 | 11,350.0 | 11,700.0 | 11,340.0 | 11,440.0 | 11,440.0 | 180,800 |
| 2026/02/13 | 11,210.0 | 11,410.0 | 11,060.0 | 11,250.0 | 11,250.0 | 115,500 |
| 2026/02/12 | 11,660.0 | 11,720.0 | 11,360.0 | 11,400.0 | 11,400.0 | 132,200 |
| 2026/02/10 | 11,790.0 | 11,930.0 | 11,380.0 | 11,440.0 | 11,440.0 | 161,700 |
| 2026/02/09 | 11,700.0 | 11,880.0 | 11,360.0 | 11,680.0 | 11,680.0 | 199,400 |
| 2026/02/06 | 10,600.0 | 11,000.0 | 10,600.0 | 10,950.0 | 10,950.0 | 111,900 |
| 2026/02/05 | 10,750.0 | 10,920.0 | 10,550.0 | 10,800.0 | 10,800.0 | 103,200 |
| 2026/02/04 | 11,070.0 | 11,120.0 | 10,700.0 | 10,730.0 | 10,730.0 | 162,900 |
| 2026/02/03 | 10,850.0 | 10,940.0 | 10,560.0 | 10,900.0 | 10,900.0 | 181,700 |
| 2026/02/02 | 10,260.0 | 10,580.0 | 10,000.0 | 10,020.0 | 10,020.0 | 272,900 |
| 2026/01/30 | 10,450.0 | 10,450.0 | 9,950.0 | 10,250.0 | 10,250.0 | 168,000 |
| 2026/01/29 | 10,760.0 | 11,340.0 | 10,330.0 | 10,450.0 | 10,450.0 | 552,900 |
| 2026/01/28 | 9,100.0 | 10,670.0 | 8,790.0 | 10,670.0 | 10,670.0 | 203,500 |
| 2026/01/27 | 9,000.0 | 9,340.0 | 8,900.0 | 9,170.0 | 9,170.0 | 123,500 |
| 2026/01/26 | 8,970.0 | 9,160.0 | 8,870.0 | 8,910.0 | 8,910.0 | 80,400 |
| 2026/01/23 | 9,100.0 | 9,260.0 | 8,990.0 | 9,100.0 | 9,100.0 | 64,200 |
| 2026/01/22 | 8,910.0 | 9,210.0 | 8,880.0 | 9,070.0 | 9,070.0 | 111,400 |
| 2026/01/21 | 8,690.0 | 8,990.0 | 8,680.0 | 8,900.0 | 8,900.0 | 77,700 |
| 2026/01/20 | 8,930.0 | 8,930.0 | 8,690.0 | 8,840.0 | 8,840.0 | 61,500 |
| 2026/01/19 | 8,870.0 | 9,050.0 | 8,720.0 | 8,920.0 | 8,920.0 | 81,100 |
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。
