第一工業製薬
4461プライム/化学/DKS Co.Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 9,480.0 | 9,650.0 | 9,300.0 | 9,400.0 | -230.0 | -2.39% | 193,700 |
| 2026-03-12 | 9,770.0 | 9,860.0 | 9,440.0 | 9,630.0 | -380.0 | -3.80% | 150,200 |
| 2026-03-11 | 10,090.0 | 10,330.0 | 9,920.0 | 10,010.0 | +190.0 | +1.93% | 125,300 |
| 2026-03-10 | 10,000.0 | 10,260.0 | 9,700.0 | 9,820.0 | +270.0 | +2.83% | 181,100 |
| 2026-03-09 | 9,700.0 | 9,860.0 | 9,040.0 | 9,550.0 | -1280.0 | -11.82% | 497,200 |
| 2026-03-06 | 10,530.0 | 10,950.0 | 10,400.0 | 10,830.0 | 0.0 | 0.00% | 108,700 |
| 2026-03-05 | 11,060.0 | 11,520.0 | 10,650.0 | 10,830.0 | +250.0 | +2.36% | 234,500 |
| 2026-03-04 | 11,270.0 | 11,420.0 | 10,190.0 | 10,580.0 | -1210.0 | -10.26% | 329,500 |
| 2026-03-03 | 12,360.0 | 12,550.0 | 11,770.0 | 11,790.0 | -570.0 | -4.61% | 177,000 |
| 2026-03-02 | 12,000.0 | 12,500.0 | 11,680.0 | 12,360.0 | -20.0 | -0.16% | 181,300 |
| 2026-02-27 | 11,300.0 | 12,490.0 | 11,120.0 | 12,380.0 | +710.0 | +6.08% | 160,100 |
| 2026-02-26 | 12,020.0 | 12,110.0 | 11,400.0 | 11,670.0 | -290.0 | -2.42% | 168,800 |
| 2026-02-25 | 11,660.0 | 12,140.0 | 11,530.0 | 11,960.0 | +260.0 | +2.22% | 169,400 |
| 2026-02-24 | 11,310.0 | 11,870.0 | 11,080.0 | 11,700.0 | +390.0 | +3.45% | 188,000 |
| 2026-02-20 | 11,300.0 | 11,330.0 | 10,980.0 | 11,310.0 | -30.0 | -0.26% | 128,900 |
| 2026-02-19 | 11,150.0 | 11,400.0 | 11,110.0 | 11,340.0 | +220.0 | +1.98% | 256,200 |
| 2026-02-18 | 11,050.0 | 11,200.0 | 11,010.0 | 11,120.0 | -20.0 | -0.18% | 124,200 |
| 2026-02-17 | 11,360.0 | 11,420.0 | 10,900.0 | 11,140.0 | -300.0 | -2.62% | 141,300 |
| 2026-02-16 | 11,350.0 | 11,700.0 | 11,340.0 | 11,440.0 | +190.0 | +1.69% | 180,800 |
| 2026-02-13 | 11,210.0 | 11,410.0 | 11,060.0 | 11,250.0 | -150.0 | -1.32% | 115,500 |
| 2026-02-12 | 11,660.0 | 11,720.0 | 11,360.0 | 11,400.0 | -40.0 | -0.35% | 132,200 |
| 2026-02-10 | 11,790.0 | 11,930.0 | 11,380.0 | 11,440.0 | -240.0 | -2.05% | 161,700 |
| 2026-02-09 | 11,610.0 | 11,880.0 | 11,360.0 | 11,680.0 | +730.0 | +6.67% | 199,400 |
| 2026-02-06 | 10,600.0 | 11,000.0 | 10,600.0 | 10,950.0 | +150.0 | +1.39% | 111,900 |
| 2026-02-05 | 10,750.0 | 10,920.0 | 10,550.0 | 10,800.0 | +70.0 | +0.65% | 103,200 |
| 2026-02-04 | 11,070.0 | 11,120.0 | 10,700.0 | 10,730.0 | -170.0 | -1.56% | 162,900 |
| 2026-02-03 | 10,850.0 | 10,940.0 | 10,560.0 | 10,900.0 | +880.0 | +8.78% | 181,700 |
| 2026-02-02 | 10,260.0 | 10,580.0 | 10,000.0 | 10,020.0 | -230.0 | -2.24% | 272,900 |
| 2026-01-30 | 10,450.0 | 10,450.0 | 9,950.0 | 10,250.0 | -200.0 | -1.91% | 168,000 |
| 2026-01-29 | 10,760.0 | 11,340.0 | 10,330.0 | 10,450.0 | -220.0 | -2.06% | 552,900 |
| 2026-01-28 | 9,100.0 | 10,670.0 | 8,790.0 | 10,670.0 | +1500.0 | +16.36% | 203,500 |
| 2026-01-27 | 9,000.0 | 9,340.0 | 8,900.0 | 9,170.0 | +260.0 | +2.92% | 123,500 |
| 2026-01-26 | 8,970.0 | 9,160.0 | 8,870.0 | 8,910.0 | -190.0 | -2.09% | 80,400 |
| 2026-01-23 | 9,100.0 | 9,260.0 | 8,990.0 | 9,100.0 | +30.0 | +0.33% | 64,200 |
| 2026-01-22 | 8,910.0 | 9,210.0 | 8,880.0 | 9,070.0 | +170.0 | +1.91% | 111,400 |
| 2026-01-21 | 8,690.0 | 8,990.0 | 8,680.0 | 8,900.0 | +60.0 | +0.68% | 77,700 |
| 2026-01-20 | 8,930.0 | 8,930.0 | 8,690.0 | 8,840.0 | -80.0 | -0.90% | 61,500 |
| 2026-01-19 | 8,870.0 | 9,050.0 | 8,720.0 | 8,920.0 | -100.0 | -1.11% | 81,100 |
| 2026-01-16 | 8,860.0 | 9,050.0 | 8,600.0 | 9,020.0 | +70.0 | +0.78% | 105,300 |
| 2026-01-15 | 9,020.0 | 9,060.0 | 8,880.0 | 8,950.0 | -110.0 | -1.21% | 85,900 |
| 2026-01-14 | 8,830.0 | 9,120.0 | 8,810.0 | 9,060.0 | +310.0 | +3.54% | 98,700 |
| 2026-01-13 | 8,580.0 | 8,820.0 | 8,440.0 | 8,750.0 | +390.0 | +4.67% | 118,000 |
| 2026-01-09 | 8,690.0 | 8,690.0 | 8,350.0 | 8,360.0 | -200.0 | -2.34% | 72,100 |
| 2026-01-08 | 8,710.0 | 8,810.0 | 8,560.0 | 8,560.0 | -260.0 | -2.95% | 82,300 |
| 2026-01-07 | 8,450.0 | 8,870.0 | 8,400.0 | 8,820.0 | +340.0 | +4.01% | 149,200 |
| 2026-01-06 | 8,250.0 | 8,620.0 | 8,250.0 | 8,480.0 | +340.0 | +4.18% | 131,900 |
| 2026-01-05 | 8,350.0 | 8,430.0 | 8,100.0 | 8,140.0 | -90.0 | -1.09% | 87,300 |
| 2025-12-30 | 8,020.0 | 8,440.0 | 8,020.0 | 8,230.0 | +70.0 | +0.86% | 238,900 |
| 2025-12-29 | 8,120.0 | 8,290.0 | 8,050.0 | 8,160.0 | +50.0 | +0.62% | 255,100 |
| 2025-12-26 | 8,360.0 | 8,380.0 | 8,050.0 | 8,110.0 | -250.0 | -2.99% | 112,700 |
| 2025-12-25 | 8,440.0 | 8,440.0 | 8,230.0 | 8,360.0 | 0.0 | 0.00% | 70,900 |
| 2025-12-24 | 8,500.0 | 8,580.0 | 8,330.0 | 8,360.0 | -130.0 | -1.53% | 57,100 |
| 2025-12-23 | 8,400.0 | 8,490.0 | 8,340.0 | 8,490.0 | +90.0 | +1.07% | 44,300 |
| 2025-12-22 | 8,500.0 | 8,500.0 | 8,310.0 | 8,400.0 | +40.0 | +0.48% | 98,200 |
| 2025-12-19 | 8,200.0 | 8,460.0 | 8,100.0 | 8,360.0 | +290.0 | +3.59% | 152,200 |
| 2025-12-18 | 8,190.0 | 8,220.0 | 8,000.0 | 8,070.0 | -210.0 | -2.54% | 102,000 |
| 2025-12-17 | 8,170.0 | 8,440.0 | 8,010.0 | 8,280.0 | +330.0 | +4.15% | 160,100 |
| 2025-12-16 | 8,300.0 | 8,350.0 | 7,900.0 | 7,950.0 | -470.0 | -5.58% | 130,900 |
| 2025-12-15 | 8,160.0 | 8,480.0 | 8,130.0 | 8,420.0 | +110.0 | +1.32% | 94,300 |
| 2025-12-12 | 8,070.0 | 8,410.0 | 8,070.0 | 8,310.0 | +460.0 | +5.86% | 114,100 |
| 2025-12-11 | 8,150.0 | 8,180.0 | 7,850.0 | 7,850.0 | -220.0 | -2.73% | 75,200 |
| 2025-12-10 | 8,050.0 | 8,370.0 | 8,000.0 | 8,070.0 | +110.0 | +1.38% | 105,300 |
| 2025-12-09 | 8,110.0 | 8,250.0 | 7,930.0 | 7,960.0 | -140.0 | -1.73% | 101,000 |
| 2025-12-08 | 7,760.0 | 8,230.0 | 7,690.0 | 8,100.0 | +560.0 | +7.43% | 160,200 |
| 2025-12-05 | 7,470.0 | 7,650.0 | 7,470.0 | 7,540.0 | -60.0 | -0.79% | 60,900 |
| 2025-12-04 | 7,450.0 | 7,650.0 | 7,440.0 | 7,600.0 | +150.0 | +2.01% | 65,000 |
| 2025-12-03 | 7,300.0 | 7,620.0 | 7,230.0 | 7,450.0 | +290.0 | +4.05% | 128,400 |
| 2025-12-02 | 7,260.0 | 7,300.0 | 7,110.0 | 7,160.0 | -160.0 | -2.19% | 93,900 |
| 2025-12-01 | 7,620.0 | 7,690.0 | 7,270.0 | 7,320.0 | -290.0 | -3.81% | 87,500 |
| 2025-11-28 | 7,590.0 | 7,670.0 | 7,530.0 | 7,610.0 | +10.0 | +0.13% | 48,800 |
| 2025-11-27 | 7,540.0 | 7,680.0 | 7,490.0 | 7,600.0 | +50.0 | +0.66% | 73,500 |
| 2025-11-26 | 7,370.0 | 7,610.0 | 7,340.0 | 7,550.0 | +150.0 | +2.03% | 112,700 |
| 2025-11-25 | 7,550.0 | 7,550.0 | 7,350.0 | 7,400.0 | +50.0 | +0.68% | 95,400 |
| 2025-11-21 | 7,510.0 | 7,710.0 | 7,350.0 | 7,350.0 | -580.0 | -7.31% | 175,900 |
| 2025-11-20 | 7,830.0 | 8,090.0 | 7,790.0 | 7,930.0 | +400.0 | +5.31% | 157,700 |
| 2025-11-19 | 7,500.0 | 7,770.0 | 7,350.0 | 7,530.0 | -30.0 | -0.40% | 130,200 |
| 2025-11-18 | 7,850.0 | 7,850.0 | 7,520.0 | 7,560.0 | -390.0 | -4.91% | 156,800 |
| 2025-11-17 | 7,470.0 | 7,970.0 | 7,450.0 | 7,950.0 | +330.0 | +4.33% | 206,000 |
| 2025-11-14 | 7,070.0 | 7,630.0 | 7,070.0 | 7,620.0 | +360.0 | +4.96% | 127,600 |
| 2025-11-13 | 7,460.0 | 7,560.0 | 7,180.0 | 7,260.0 | -220.0 | -2.94% | 117,900 |
| 2025-11-12 | 7,590.0 | 7,620.0 | 7,300.0 | 7,480.0 | -80.0 | -1.06% | 170,700 |
| 2025-11-11 | 7,730.0 | 7,950.0 | 7,450.0 | 7,560.0 | +30.0 | +0.40% | 346,500 |
| 2025-11-10 | 7,210.0 | 7,530.0 | 7,150.0 | 7,530.0 | +470.0 | +6.66% | 157,300 |
| 2025-11-07 | 6,990.0 | 7,080.0 | 6,820.0 | 7,060.0 | -160.0 | -2.22% | 145,900 |
| 2025-11-06 | 6,790.0 | 7,300.0 | 6,730.0 | 7,220.0 | +490.0 | +7.28% | 231,300 |
| 2025-11-05 | 6,600.0 | 6,750.0 | 6,410.0 | 6,730.0 | +30.0 | +0.45% | 206,700 |
| 2025-11-04 | 6,650.0 | 6,790.0 | 6,510.0 | 6,700.0 | +110.0 | +1.67% | 185,900 |
| 2025-10-31 | 6,800.0 | 6,860.0 | 6,330.0 | 6,590.0 | -450.0 | -6.39% | 343,600 |
| 2025-10-30 | 6,250.0 | 7,450.0 | 6,230.0 | 7,040.0 | +590.0 | +9.15% | 488,100 |
| 2025-10-29 | 6,300.0 | 6,600.0 | 6,300.0 | 6,450.0 | +230.0 | +3.70% | 125,800 |
| 2025-10-28 | 6,240.0 | 6,300.0 | 6,150.0 | 6,220.0 | -120.0 | -1.89% | 77,000 |
| 2025-10-27 | 6,220.0 | 6,340.0 | 6,210.0 | 6,340.0 | +170.0 | +2.76% | 56,900 |
| 2025-10-24 | 6,300.0 | 6,300.0 | 6,160.0 | 6,170.0 | +110.0 | +1.82% | 58,000 |
| 2025-10-23 | 5,900.0 | 6,130.0 | 5,900.0 | 6,060.0 | +60.0 | +1.00% | 48,900 |
| 2025-10-22 | 6,070.0 | 6,120.0 | 5,940.0 | 6,000.0 | -70.0 | -1.15% | 79,700 |
| 2025-10-21 | 6,190.0 | 6,290.0 | 6,060.0 | 6,070.0 | -150.0 | -2.41% | 75,300 |
| 2025-10-20 | 6,300.0 | 6,330.0 | 6,170.0 | 6,220.0 | +50.0 | +0.81% | 88,600 |
| 2025-10-17 | 6,060.0 | 6,290.0 | 6,060.0 | 6,170.0 | +40.0 | +0.65% | 74,900 |
| 2025-10-16 | 6,020.0 | 6,220.0 | 6,020.0 | 6,130.0 | +170.0 | +2.85% | 84,700 |
| 2025-10-15 | 5,720.0 | 5,970.0 | 5,720.0 | 5,960.0 | +240.0 | +4.20% | 78,600 |
| 2025-10-14 | 5,860.0 | 5,940.0 | 5,660.0 | 5,720.0 | -340.0 | -5.61% | 144,900 |
| 2025-10-10 | 6,300.0 | 6,360.0 | 6,010.0 | 6,060.0 | -320.0 | -5.02% | 88,100 |
| 2025-10-09 | 6,210.0 | 6,380.0 | 6,210.0 | 6,380.0 | +240.0 | +3.91% | 105,500 |
| 2025-10-08 | 6,310.0 | 6,450.0 | 6,130.0 | 6,140.0 | -200.0 | -3.15% | 116,800 |
| 2025-10-07 | 6,370.0 | 6,410.0 | 6,260.0 | 6,340.0 | +20.0 | +0.32% | 141,300 |
| 2025-10-06 | 6,380.0 | 6,480.0 | 6,280.0 | 6,320.0 | -60.0 | -0.94% | 174,800 |
| 2025-10-03 | 5,840.0 | 6,420.0 | 5,840.0 | 6,380.0 | +540.0 | +9.25% | 375,700 |
| 2025-10-02 | 5,800.0 | 5,860.0 | 5,720.0 | 5,840.0 | +130.0 | +2.28% | 75,600 |
| 2025-10-01 | 5,910.0 | 5,910.0 | 5,650.0 | 5,710.0 | -200.0 | -3.38% | 103,500 |
| 2025-09-30 | 5,910.0 | 5,950.0 | 5,810.0 | 5,910.0 | +30.0 | +0.51% | 70,600 |
| 2025-09-29 | 5,800.0 | 5,940.0 | 5,800.0 | 5,880.0 | -70.0 | -1.18% | 79,500 |
| 2025-09-26 | 5,990.0 | 6,050.0 | 5,910.0 | 5,950.0 | -30.0 | -0.50% | 88,900 |
| 2025-09-25 | 5,970.0 | 5,990.0 | 5,900.0 | 5,980.0 | 0.0 | 0.00% | 71,300 |
| 2025-09-24 | 6,000.0 | 6,030.0 | 5,910.0 | 5,980.0 | 0.0 | 0.00% | 71,100 |
| 2025-09-22 | 5,970.0 | 6,070.0 | 5,940.0 | 5,980.0 | +110.0 | +1.87% | 131,100 |
| 2025-09-19 | 5,940.0 | 5,980.0 | 5,750.0 | 5,870.0 | +30.0 | +0.51% | 167,200 |
| 2025-09-18 | 5,820.0 | 5,880.0 | 5,790.0 | 5,840.0 | +160.0 | +2.82% | 114,600 |
| 2025-09-17 | 5,740.0 | 5,800.0 | 5,680.0 | 5,680.0 | -120.0 | -2.07% | 93,600 |
| 2025-09-16 | 5,910.0 | 5,950.0 | 5,760.0 | 5,800.0 | +20.0 | +0.35% | 175,500 |
| 2025-09-12 | 5,800.0 | 5,850.0 | 5,700.0 | 5,780.0 | — | — | 120,800 |
直近120営業日分を表示