！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
1,825.5
円
(10:40)
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) | 1,795.0 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,178.0 (24/01/11) | 1,795.0 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,818.5 | 1,828.0 | 1,812.0 | 1,823.0 | -5.0 | -0.3 | 60,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,933.0 | 1,946.0 | 1,924.0 | 1,927.5 | +8.5 | +0.4 | 236,000 |
| 3/12 | 1,902.0 | 1,921.0 | 1,877.5 | 1,919.0 | +15.0 | +0.8 | 333,000 |
| 3/11 | 1,920.0 | 1,921.0 | 1,886.0 | 1,904.0 | -22.0 | -1.1 | 401,400 |
| 3/8 | 1,900.0 | 1,933.5 | 1,894.0 | 1,926.0 | +4.0 | +0.2 | 331,400 |
| 3/7 | 1,920.0 | 1,929.5 | 1,914.0 | 1,922.0 | +2.0 | +0.1 | 192,400 |
| 3/6 | 1,914.0 | 1,928.0 | 1,906.0 | 1,920.0 | +6.0 | +0.3 | 211,200 |
| 3/5 | 1,920.5 | 1,923.0 | 1,899.0 | 1,914.0 | -6.5 | -0.3 | 214,800 |
| 3/4 | 1,927.0 | 1,942.0 | 1,915.0 | 1,920.5 | -10.5 | -0.5 | 285,200 |
| 3/1 | 1,921.5 | 1,948.5 | 1,918.0 | 1,931.0 | -5.0 | -0.3 | 252,100 |
| 2/29 | 1,952.0 | 1,956.5 | 1,928.5 | 1,936.0 | -16.0 | -0.8 | 503,900 |
| 2/28 | 1,944.5 | 1,965.0 | 1,930.5 | 1,952.0 | +11.0 | +0.6 | 438,700 |
| 2/27 | 1,920.0 | 1,953.5 | 1,915.5 | 1,941.0 | +22.5 | +1.2 | 370,500 |
| 2/26 | 1,896.0 | 1,936.5 | 1,888.5 | 1,918.5 | +27.0 | +1.4 | 396,500 |
| 2/22 | 1,920.0 | 1,920.0 | 1,887.5 | 1,891.5 | -23.0 | -1.2 | 456,200 |
| 2/21 | 1,915.5 | 1,918.0 | 1,896.0 | 1,914.5 | -1.0 | -0.1 | 242,500 |
| 2/20 | 1,917.0 | 1,923.0 | 1,904.0 | 1,915.5 | -5.5 | -0.3 | 186,100 |
| 2/19 | 1,905.5 | 1,923.5 | 1,896.0 | 1,921.0 | +18.5 | +1.0 | 224,500 |
| 2/16 | 1,890.0 | 1,908.0 | 1,873.0 | 1,902.5 | +29.5 | +1.6 | 258,300 |
| 2/15 | 1,877.0 | 1,887.0 | 1,854.0 | 1,873.0 | 0 | 0.0 | 282,100 |
| 2/14 | 1,919.0 | 1,919.0 | 1,867.0 | 1,873.0 | -53.5 | -2.8 | 418,900 |
| 2/13 | 1,917.0 | 1,929.0 | 1,891.0 | 1,926.5 | +26.5 | +1.4 | 427,100 |
| 2/9 | 1,982.0 | 1,984.0 | 1,898.0 | 1,900.0 | -95.0 | -4.8 | 613,000 |
| 2/8 | 2,001.0 | 2,009.0 | 1,970.0 | 1,995.0 | -13.0 | -0.7 | 352,500 |
| 2/7 | 2,011.0 | 2,020.0 | 1,993.5 | 2,008.0 | -2.0 | -0.1 | 256,000 |
| 2/6 | 2,033.0 | 2,040.0 | 2,010.0 | 2,010.0 | -25.0 | -1.2 | 180,200 |
▶︎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