！決算発表予定日 2024/05/13
7458東証P貸借
業種 卸売業
第一興商 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,889.0 (23/09/05) | 1,808.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,178.0 (24/01/11) | 1,808.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,818.0 | 1,830.5 | 1,795.0 | 1,825.5 | +6.0 | +0.3 | 357,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,856.5 | 1,856.5 | 1,818.0 | 1,819.5 | -51.5 | -2.8 | 343,300 |
| 4/24 | 1,866.5 | 1,871.5 | 1,853.5 | 1,871.0 | +9.5 | +0.5 | 203,000 |
| 4/23 | 1,864.0 | 1,870.5 | 1,853.5 | 1,861.5 | +8.5 | +0.5 | 184,200 |
| 4/22 | 1,841.0 | 1,860.0 | 1,837.5 | 1,853.0 | +35.5 | +2.0 | 160,000 |
| 4/19 | 1,830.0 | 1,837.0 | 1,808.0 | 1,817.5 | -32.5 | -1.8 | 251,300 |
| 4/18 | 1,830.0 | 1,864.5 | 1,830.0 | 1,850.0 | +16.0 | +0.9 | 135,300 |
| 4/17 | 1,861.5 | 1,861.5 | 1,818.5 | 1,834.0 | -21.0 | -1.1 | 200,400 |
| 4/16 | 1,866.5 | 1,870.5 | 1,848.5 | 1,855.0 | -30.5 | -1.6 | 262,300 |
| 4/15 | 1,885.0 | 1,890.5 | 1,873.0 | 1,885.5 | -7.5 | -0.4 | 134,200 |
| 4/12 | 1,898.0 | 1,907.0 | 1,889.0 | 1,893.0 | +0.5 | +0.0 | 160,000 |
| 4/11 | 1,906.0 | 1,906.0 | 1,890.0 | 1,892.5 | -26.0 | -1.4 | 211,100 |
| 4/10 | 1,919.5 | 1,927.5 | 1,915.5 | 1,918.5 | +8.5 | +0.5 | 101,000 |
| 4/9 | 1,901.0 | 1,918.5 | 1,901.0 | 1,910.0 | +7.5 | +0.4 | 130,900 |
| 4/8 | 1,921.0 | 1,929.0 | 1,892.0 | 1,902.5 | -18.5 | -1.0 | 197,500 |
| 4/5 | 1,880.0 | 1,921.0 | 1,877.0 | 1,921.0 | +32.0 | +1.7 | 200,300 |
| 4/4 | 1,900.0 | 1,907.0 | 1,886.5 | 1,889.0 | +10.0 | +0.5 | 274,200 |
| 4/3 | 1,882.0 | 1,893.0 | 1,870.0 | 1,879.0 | -10.5 | -0.6 | 233,800 |
| 4/2 | 1,933.0 | 1,933.0 | 1,885.5 | 1,889.5 | -45.5 | -2.4 | 286,400 |
| 4/1 | 1,951.5 | 1,961.5 | 1,933.0 | 1,935.0 | -3.5 | -0.2 | 197,900 |
| 3/29 | 1,920.5 | 1,955.0 | 1,919.5 | 1,938.5 | +27.5 | +1.4 | 230,000 |
| 3/28 | 1,924.0 | 1,950.0 | 1,906.5 | 1,911.0 | -48.5 | -2.5 | 571,100 |
| 3/27 | 1,959.0 | 1,977.5 | 1,953.0 | 1,959.5 | +9.5 | +0.5 | 916,000 |
| 3/26 | 1,976.0 | 1,980.0 | 1,950.0 | 1,950.0 | -26.5 | -1.3 | 415,200 |
| 3/25 | 1,998.0 | 2,004.0 | 1,976.5 | 1,976.5 | -25.0 | -1.3 | 512,300 |
| 3/22 | 1,997.5 | 2,003.0 | 1,965.0 | 2,001.5 | +27.0 | +1.4 | 433,600 |
| 3/21 | 1,994.5 | 2,004.5 | 1,974.5 | 1,974.5 | -8.0 | -0.4 | 425,100 |
| 3/19 | 1,980.0 | 1,991.0 | 1,966.5 | 1,982.5 | +3.0 | +0.2 | 330,800 |
| 3/18 | 1,965.5 | 1,985.0 | 1,958.5 | 1,979.5 | +17.5 | +0.9 | 456,400 |
| 3/15 | 1,953.0 | 1,971.5 | 1,939.0 | 1,962.0 | +16.0 | +0.8 | 435,800 |
| 3/14 | 1,927.0 | 1,948.5 | 1,919.0 | 1,946.0 | +18.5 | +1.0 | 341,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて