第一三共
4568プライム/医薬品/DAIICHI SANKYO COMPANY,LIMITED
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 | 2,850.0 | 2,867.5 | 2,805.5 | 2,818.5 | -81.5 | -2.81% | 11,552,000 |
| 2026-03-12 | 2,807.0 | 2,940.5 | 2,788.0 | 2,900.0 | +45.5 | +1.59% | 12,118,100 |
| 2026-03-11 | 2,846.0 | 2,890.5 | 2,840.0 | 2,854.5 | +8.5 | +0.30% | 5,492,700 |
| 2026-03-10 | 2,899.0 | 2,899.0 | 2,826.5 | 2,846.0 | -3.0 | -0.11% | 7,201,200 |
| 2026-03-09 | 2,771.0 | 2,884.0 | 2,763.5 | 2,849.0 | -18.0 | -0.63% | 10,458,100 |
| 2026-03-06 | 2,810.0 | 2,899.0 | 2,798.0 | 2,867.0 | +23.0 | +0.81% | 5,900,700 |
| 2026-03-05 | 2,860.0 | 2,878.0 | 2,833.0 | 2,844.0 | +34.0 | +1.21% | 8,599,100 |
| 2026-03-04 | 2,801.0 | 2,848.5 | 2,797.0 | 2,810.0 | -29.0 | -1.02% | 8,810,900 |
| 2026-03-03 | 2,935.5 | 2,942.5 | 2,839.0 | 2,839.0 | -96.5 | -3.29% | 10,156,000 |
| 2026-03-02 | 3,035.0 | 3,036.0 | 2,932.5 | 2,935.5 | -128.5 | -4.19% | 9,765,900 |
| 2026-02-27 | 3,056.0 | 3,065.0 | 3,033.0 | 3,064.0 | +13.0 | +0.43% | 8,393,600 |
| 2026-02-26 | 3,007.0 | 3,066.0 | 3,002.0 | 3,051.0 | +55.5 | +1.85% | 7,412,800 |
| 2026-02-25 | 3,025.0 | 3,025.0 | 2,981.5 | 2,995.5 | +17.5 | +0.59% | 5,658,100 |
| 2026-02-24 | 2,965.0 | 3,043.0 | 2,935.0 | 2,978.0 | +59.5 | +2.04% | 9,005,500 |
| 2026-02-20 | 2,919.0 | 2,948.5 | 2,897.0 | 2,918.5 | -22.5 | -0.77% | 6,321,000 |
| 2026-02-19 | 2,889.0 | 2,941.0 | 2,862.5 | 2,941.0 | +2.0 | +0.07% | 8,606,400 |
| 2026-02-18 | 2,958.0 | 2,974.0 | 2,933.0 | 2,939.0 | -11.5 | -0.39% | 6,447,500 |
| 2026-02-17 | 2,951.0 | 2,975.0 | 2,932.0 | 2,950.5 | -4.5 | -0.15% | 6,662,200 |
| 2026-02-16 | 2,955.0 | 2,977.5 | 2,940.0 | 2,955.0 | +17.5 | +0.60% | 6,054,800 |
| 2026-02-13 | 2,906.0 | 2,973.5 | 2,906.0 | 2,937.5 | +31.5 | +1.08% | 8,957,600 |
| 2026-02-12 | 2,969.0 | 2,970.5 | 2,898.5 | 2,906.0 | -77.5 | -2.60% | 10,262,600 |
| 2026-02-10 | 2,958.0 | 3,028.0 | 2,945.5 | 2,983.5 | +31.5 | +1.07% | 7,436,300 |
| 2026-02-09 | 2,954.0 | 2,973.5 | 2,908.0 | 2,952.0 | +83.0 | +2.89% | 10,218,400 |
| 2026-02-06 | 2,870.0 | 2,878.0 | 2,816.0 | 2,869.0 | -65.0 | -2.22% | 13,714,100 |
| 2026-02-05 | 2,938.5 | 2,992.5 | 2,911.5 | 2,934.0 | +27.0 | +0.93% | 11,051,700 |
| 2026-02-04 | 2,900.0 | 2,946.5 | 2,856.0 | 2,907.0 | -28.0 | -0.95% | 9,084,400 |
| 2026-02-03 | 2,947.0 | 3,011.0 | 2,931.5 | 2,935.0 | +18.5 | +0.63% | 12,385,000 |
| 2026-02-02 | 2,933.0 | 2,973.5 | 2,859.5 | 2,916.5 | +80.5 | +2.84% | 14,198,000 |
| 2026-01-30 | 2,934.5 | 2,984.0 | 2,684.0 | 2,836.0 | -95.0 | -3.24% | 26,292,800 |
| 2026-01-29 | 2,880.0 | 2,931.0 | 2,843.5 | 2,931.0 | +3.0 | +0.10% | 11,167,800 |
| 2026-01-28 | 2,959.0 | 2,962.0 | 2,878.0 | 2,928.0 | -116.0 | -3.81% | 13,089,000 |
| 2026-01-27 | 3,093.0 | 3,100.0 | 3,022.0 | 3,044.0 | -76.0 | -2.44% | 9,725,800 |
| 2026-01-26 | 3,096.0 | 3,120.0 | 3,067.0 | 3,120.0 | -13.0 | -0.41% | 7,009,500 |
| 2026-01-23 | 3,118.0 | 3,177.0 | 3,112.0 | 3,133.0 | -6.0 | -0.19% | 25,118,400 |
| 2026-01-22 | 3,150.0 | 3,177.0 | 3,122.0 | 3,139.0 | -42.0 | -1.32% | 10,889,300 |
| 2026-01-21 | 3,201.0 | 3,215.0 | 3,161.0 | 3,181.0 | -39.0 | -1.21% | 9,972,300 |
| 2026-01-20 | 3,254.0 | 3,264.0 | 3,220.0 | 3,220.0 | -50.0 | -1.53% | 10,346,300 |
| 2026-01-19 | 3,270.0 | 3,288.0 | 3,221.0 | 3,270.0 | -39.0 | -1.18% | 12,192,900 |
| 2026-01-16 | 3,354.0 | 3,370.0 | 3,301.0 | 3,309.0 | -92.0 | -2.71% | 14,125,900 |
| 2026-01-15 | 3,430.0 | 3,443.0 | 3,399.0 | 3,401.0 | +11.0 | +0.32% | 12,168,500 |
| 2026-01-14 | 3,498.0 | 3,499.0 | 3,390.0 | 3,390.0 | -150.0 | -4.24% | 11,283,700 |
| 2026-01-13 | 3,600.0 | 3,625.0 | 3,538.0 | 3,540.0 | -2.0 | -0.06% | 7,129,100 |
| 2026-01-09 | 3,500.0 | 3,542.0 | 3,477.0 | 3,542.0 | +5.0 | +0.14% | 5,910,900 |
| 2026-01-08 | 3,511.0 | 3,558.0 | 3,487.0 | 3,537.0 | +67.0 | +1.93% | 6,186,200 |
| 2026-01-07 | 3,451.0 | 3,483.0 | 3,440.0 | 3,470.0 | +19.0 | +0.55% | 5,269,600 |
| 2026-01-06 | 3,487.0 | 3,528.0 | 3,435.0 | 3,451.0 | -79.0 | -2.24% | 7,510,800 |
| 2026-01-05 | 3,400.0 | 3,538.0 | 3,400.0 | 3,530.0 | +182.0 | +5.44% | 7,965,700 |
| 2025-12-30 | 3,362.0 | 3,376.0 | 3,331.0 | 3,348.0 | -22.0 | -0.65% | 3,943,100 |
| 2025-12-29 | 3,416.0 | 3,424.0 | 3,364.0 | 3,370.0 | -63.0 | -1.84% | 3,914,000 |
| 2025-12-26 | 3,420.0 | 3,457.0 | 3,418.0 | 3,433.0 | +22.0 | +0.64% | 3,326,100 |
| 2025-12-25 | 3,390.0 | 3,442.0 | 3,360.0 | 3,411.0 | +71.0 | +2.13% | 3,581,400 |
| 2025-12-24 | 3,337.0 | 3,387.0 | 3,335.0 | 3,340.0 | +8.0 | +0.24% | 5,333,200 |
| 2025-12-23 | 3,300.0 | 3,336.0 | 3,285.0 | 3,332.0 | +47.0 | +1.43% | 5,097,200 |
| 2025-12-22 | 3,313.0 | 3,332.0 | 3,257.0 | 3,285.0 | -15.0 | -0.45% | 7,196,800 |
| 2025-12-19 | 3,362.0 | 3,368.0 | 3,286.0 | 3,300.0 | -41.0 | -1.23% | 11,547,200 |
| 2025-12-18 | 3,429.0 | 3,457.0 | 3,341.0 | 3,341.0 | -121.0 | -3.50% | 8,277,100 |
| 2025-12-17 | 3,425.0 | 3,475.0 | 3,404.0 | 3,462.0 | +56.0 | +1.64% | 7,334,300 |
| 2025-12-16 | 3,480.0 | 3,510.0 | 3,404.0 | 3,406.0 | -73.0 | -2.10% | 6,703,000 |
| 2025-12-15 | 3,393.0 | 3,479.0 | 3,381.0 | 3,479.0 | +118.0 | +3.51% | 6,153,500 |
| 2025-12-12 | 3,350.0 | 3,389.0 | 3,345.0 | 3,361.0 | +1.0 | +0.03% | 6,751,400 |
| 2025-12-11 | 3,425.0 | 3,441.0 | 3,360.0 | 3,360.0 | -55.0 | -1.61% | 4,581,200 |
| 2025-12-10 | 3,450.0 | 3,469.0 | 3,394.0 | 3,415.0 | -55.0 | -1.59% | 5,513,800 |
| 2025-12-09 | 3,472.0 | 3,507.0 | 3,445.0 | 3,470.0 | +41.0 | +1.20% | 5,525,100 |
| 2025-12-08 | 3,452.0 | 3,465.0 | 3,416.0 | 3,429.0 | -27.0 | -0.78% | 5,170,200 |
| 2025-12-05 | 3,512.0 | 3,534.0 | 3,442.0 | 3,456.0 | -116.0 | -3.25% | 8,205,200 |
| 2025-12-04 | 3,555.0 | 3,595.0 | 3,511.0 | 3,572.0 | +11.0 | +0.31% | 5,367,400 |
| 2025-12-03 | 3,658.0 | 3,668.0 | 3,528.0 | 3,561.0 | -153.0 | -4.12% | 5,568,800 |
| 2025-12-02 | 3,750.0 | 3,804.0 | 3,662.0 | 3,714.0 | -104.0 | -2.72% | 5,036,800 |
| 2025-12-01 | 3,795.0 | 3,848.0 | 3,764.0 | 3,818.0 | -46.0 | -1.19% | 3,914,800 |
| 2025-11-28 | 3,782.0 | 3,864.0 | 3,780.0 | 3,864.0 | +56.0 | +1.47% | 4,172,500 |
| 2025-11-27 | 3,800.0 | 3,854.0 | 3,782.0 | 3,808.0 | -54.0 | -1.40% | 3,779,800 |
| 2025-11-26 | 3,888.0 | 3,913.0 | 3,782.0 | 3,862.0 | +30.0 | +0.78% | 5,457,700 |
| 2025-11-25 | 3,770.0 | 3,858.0 | 3,725.0 | 3,832.0 | +132.0 | +3.57% | 8,205,000 |
| 2025-11-21 | 3,575.0 | 3,700.0 | 3,562.0 | 3,700.0 | +73.0 | +2.01% | 15,382,100 |
| 2025-11-20 | 3,513.0 | 3,639.0 | 3,503.0 | 3,627.0 | +101.0 | +2.86% | 5,455,000 |
| 2025-11-19 | 3,499.0 | 3,545.0 | 3,457.0 | 3,526.0 | +83.0 | +2.41% | 6,888,300 |
| 2025-11-18 | 3,463.0 | 3,520.0 | 3,433.0 | 3,443.0 | -38.0 | -1.09% | 5,453,900 |
| 2025-11-17 | 3,470.0 | 3,494.0 | 3,425.0 | 3,481.0 | -24.0 | -0.68% | 4,804,500 |
| 2025-11-14 | 3,505.0 | 3,527.0 | 3,425.0 | 3,505.0 | +80.0 | +2.34% | 6,625,700 |
| 2025-11-13 | 3,451.0 | 3,493.0 | 3,425.0 | 3,425.0 | -40.0 | -1.15% | 4,254,100 |
| 2025-11-12 | 3,484.0 | 3,523.0 | 3,445.0 | 3,465.0 | +73.0 | +2.15% | 6,568,700 |
| 2025-11-11 | 3,295.0 | 3,406.0 | 3,281.0 | 3,392.0 | +87.0 | +2.63% | 6,234,900 |
| 2025-11-10 | 3,370.0 | 3,380.0 | 3,303.0 | 3,305.0 | -63.0 | -1.87% | 4,999,800 |
| 2025-11-07 | 3,403.0 | 3,412.0 | 3,346.0 | 3,368.0 | -43.0 | -1.26% | 5,783,500 |
| 2025-11-06 | 3,400.0 | 3,453.0 | 3,383.0 | 3,411.0 | +42.0 | +1.25% | 4,675,600 |
| 2025-11-05 | 3,438.0 | 3,537.0 | 3,342.0 | 3,369.0 | -1.0 | -0.03% | 10,334,800 |
| 2025-11-04 | 3,677.0 | 3,696.0 | 3,342.0 | 3,370.0 | -299.0 | -8.15% | 13,686,800 |
| 2025-10-31 | 3,893.0 | 3,945.0 | 3,562.0 | 3,669.0 | -173.0 | -4.50% | 10,531,600 |
| 2025-10-30 | 3,879.0 | 3,881.0 | 3,800.0 | 3,842.0 | -23.0 | -0.60% | 5,444,900 |
| 2025-10-29 | 3,931.0 | 3,956.0 | 3,837.0 | 3,865.0 | -114.0 | -2.87% | 3,636,200 |
| 2025-10-28 | 4,057.0 | 4,066.0 | 3,979.0 | 3,979.0 | -20.0 | -0.50% | 3,700,200 |
| 2025-10-27 | 4,075.0 | 4,088.0 | 3,999.0 | 3,999.0 | -6.0 | -0.15% | 4,148,000 |
| 2025-10-24 | 4,068.0 | 4,092.0 | 4,005.0 | 4,005.0 | -52.0 | -1.28% | 3,085,000 |
| 2025-10-23 | 4,077.0 | 4,120.0 | 4,016.0 | 4,057.0 | -30.0 | -0.73% | 3,967,500 |
| 2025-10-22 | 4,116.0 | 4,152.0 | 4,035.0 | 4,087.0 | -37.0 | -0.90% | 4,903,000 |
| 2025-10-21 | 4,084.0 | 4,170.0 | 4,080.0 | 4,124.0 | +20.0 | +0.49% | 4,130,200 |
| 2025-10-20 | 4,120.0 | 4,121.0 | 4,037.0 | 4,104.0 | +108.0 | +2.70% | 4,577,800 |
| 2025-10-17 | 4,044.0 | 4,097.0 | 3,987.0 | 3,996.0 | -95.0 | -2.32% | 4,957,200 |
| 2025-10-16 | 4,050.0 | 4,091.0 | 3,934.0 | 4,091.0 | +56.0 | +1.39% | 4,743,900 |
| 2025-10-15 | 3,883.0 | 4,062.0 | 3,878.0 | 4,035.0 | +135.0 | +3.46% | 7,052,400 |
| 2025-10-14 | 3,950.0 | 3,979.0 | 3,872.0 | 3,900.0 | -164.0 | -4.04% | 8,359,600 |
| 2025-10-10 | 4,160.0 | 4,168.0 | 4,042.0 | 4,064.0 | -110.0 | -2.64% | 8,345,900 |
| 2025-10-09 | 4,085.0 | 4,178.0 | 4,077.0 | 4,174.0 | +100.0 | +2.45% | 6,968,500 |
| 2025-10-08 | 4,118.0 | 4,165.0 | 4,053.0 | 4,074.0 | +73.0 | +1.82% | 10,429,500 |
| 2025-10-07 | 3,939.0 | 4,011.0 | 3,920.0 | 4,001.0 | +96.0 | +2.46% | 8,912,000 |
| 2025-10-06 | 3,806.0 | 3,905.0 | 3,803.0 | 3,905.0 | +177.0 | +4.75% | 9,919,100 |
| 2025-10-03 | 3,640.0 | 3,755.0 | 3,627.0 | 3,728.0 | +89.0 | +2.45% | 7,440,900 |
| 2025-10-02 | 3,538.0 | 3,667.0 | 3,475.0 | 3,639.0 | +259.0 | +7.66% | 15,492,800 |
| 2025-10-01 | 3,385.0 | 3,403.0 | 3,334.0 | 3,380.0 | +65.0 | +1.96% | 7,347,600 |
| 2025-09-30 | 3,295.0 | 3,315.0 | 3,275.0 | 3,315.0 | +20.0 | +0.61% | 6,055,800 |
| 2025-09-29 | 3,375.0 | 3,388.0 | 3,285.0 | 3,295.0 | -52.0 | -1.55% | 6,536,000 |
| 2025-09-26 | 3,345.0 | 3,375.0 | 3,295.0 | 3,347.0 | -68.0 | -1.99% | 9,416,300 |
| 2025-09-25 | 3,419.0 | 3,425.0 | 3,386.0 | 3,415.0 | 0.0 | 0.00% | 5,107,600 |
| 2025-09-24 | 3,409.0 | 3,432.0 | 3,347.0 | 3,415.0 | -27.0 | -0.78% | 9,920,900 |
| 2025-09-22 | 3,531.0 | 3,531.0 | 3,442.0 | 3,442.0 | -101.0 | -2.85% | 6,131,700 |
| 2025-09-19 | 3,639.0 | 3,662.0 | 3,529.0 | 3,543.0 | -90.0 | -2.48% | 6,768,900 |
| 2025-09-18 | 3,557.0 | 3,640.0 | 3,545.0 | 3,633.0 | +103.0 | +2.92% | 5,277,200 |
| 2025-09-17 | 3,569.0 | 3,578.0 | 3,507.0 | 3,530.0 | -48.0 | -1.34% | 4,866,900 |
| 2025-09-16 | 3,530.0 | 3,593.0 | 3,513.0 | 3,578.0 | +34.0 | +0.96% | 5,581,000 |
| 2025-09-12 | 3,594.0 | 3,594.0 | 3,528.0 | 3,544.0 | — | — | 6,459,100 |
直近120営業日分を表示