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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,271.0 (23/12/01) | 1,403.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,178.0 (24/01/11) | 1,403.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,881.0 | 1,888.0 | 1,871.5 | 1,879.5 | +7.5 | +0.4 | 110,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,860.0 | 1,865.0 | 1,837.0 | 1,852.0 | +4.0 | +0.2 | 235,700 |
| 10/9 | 1,857.5 | 1,863.0 | 1,835.0 | 1,848.0 | +1.5 | +0.1 | 177,400 |
| 10/8 | 1,866.5 | 1,875.5 | 1,838.0 | 1,846.5 | -15.5 | -0.8 | 376,000 |
| 10/7 | 1,858.5 | 1,877.0 | 1,844.5 | 1,862.0 | +17.5 | +1.0 | 544,600 |
| 10/4 | 1,796.0 | 1,845.0 | 1,778.0 | 1,844.5 | +66.5 | +3.7 | 601,500 |
| 10/3 | 1,789.0 | 1,790.5 | 1,766.0 | 1,778.0 | +17.0 | +1.0 | 365,000 |
| 10/2 | 1,750.0 | 1,776.0 | 1,740.5 | 1,761.0 | -2.0 | -0.1 | 672,300 |
| 10/1 | 1,760.0 | 1,782.0 | 1,745.0 | 1,763.0 | +21.0 | +1.2 | 676,300 |
| 9/30 | 1,730.0 | 1,792.5 | 1,727.0 | 1,742.0 | -21.0 | -1.2 | 590,800 |
| 9/27 | 1,720.5 | 1,771.0 | 1,717.5 | 1,763.0 | +12.5 | +0.7 | 1,067,400 |
| 9/26 | 1,726.0 | 1,760.0 | 1,723.5 | 1,750.5 | +30.5 | +1.8 | 1,411,200 |
| 9/25 | 1,727.5 | 1,733.0 | 1,707.0 | 1,720.0 | 0 | 0.0 | 789,300 |
| 9/24 | 1,720.0 | 1,732.5 | 1,718.5 | 1,720.0 | -8.5 | -0.5 | 875,200 |
| 9/20 | 1,723.0 | 1,737.5 | 1,711.0 | 1,728.5 | +6.0 | +0.4 | 1,593,000 |
| 9/19 | 1,720.5 | 1,745.0 | 1,720.0 | 1,722.5 | +3.0 | +0.2 | 686,300 |
| 9/18 | 1,721.5 | 1,726.5 | 1,706.0 | 1,719.5 | -11.5 | -0.7 | 523,600 |
| 9/17 | 1,733.5 | 1,741.5 | 1,712.5 | 1,731.0 | +11.0 | +0.6 | 697,300 |
| 9/13 | 1,727.5 | 1,739.5 | 1,719.5 | 1,720.0 | -24.0 | -1.4 | 680,300 |
| 9/12 | 1,720.0 | 1,779.5 | 1,720.0 | 1,744.0 | +57.5 | +3.4 | 636,900 |
| 9/11 | 1,687.0 | 1,691.0 | 1,677.5 | 1,686.5 | -10.0 | -0.6 | 508,200 |
| 9/10 | 1,681.5 | 1,704.0 | 1,676.0 | 1,696.5 | +25.0 | +1.5 | 389,700 |
| 9/9 | 1,642.0 | 1,673.0 | 1,641.5 | 1,671.5 | -10.5 | -0.6 | 381,800 |
| 9/6 | 1,693.5 | 1,707.0 | 1,670.0 | 1,682.0 | -2.0 | -0.1 | 361,500 |
| 9/5 | 1,663.0 | 1,697.0 | 1,660.0 | 1,684.0 | +20.0 | +1.2 | 403,800 |
| 9/4 | 1,642.0 | 1,679.0 | 1,642.0 | 1,664.0 | -9.0 | -0.5 | 444,100 |
| 9/3 | 1,649.0 | 1,675.5 | 1,649.0 | 1,673.0 | +24.0 | +1.5 | 259,600 |
| 9/2 | 1,668.5 | 1,668.5 | 1,635.5 | 1,649.0 | -3.5 | -0.2 | 439,800 |
| 8/30 | 1,654.0 | 1,655.0 | 1,637.5 | 1,652.5 | -3.0 | -0.2 | 283,200 |
| 8/29 | 1,640.0 | 1,656.5 | 1,638.0 | 1,655.5 | +5.0 | +0.3 | 307,800 |
| 8/28 | 1,645.0 | 1,655.5 | 1,637.0 | 1,650.5 | -6.0 | -0.4 | 336,500 |
▶︎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
