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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,658.0 | 1,672.5 | 1,650.5 | 1,656.5 | +2.5 | +0.2 | 285,000 |
| 8/26 | 1,650.0 | 1,654.0 | 1,634.5 | 1,654.0 | +2.0 | +0.1 | 274,300 |
| 8/23 | 1,648.5 | 1,661.5 | 1,641.0 | 1,652.0 | +12.5 | +0.8 | 254,300 |
| 8/22 | 1,619.0 | 1,643.5 | 1,616.0 | 1,639.5 | +17.0 | +1.1 | 240,200 |
| 8/21 | 1,601.0 | 1,627.5 | 1,601.0 | 1,622.5 | +11.0 | +0.7 | 171,500 |
| 8/20 | 1,585.5 | 1,611.5 | 1,583.0 | 1,611.5 | +30.0 | +1.9 | 302,100 |
| 8/19 | 1,580.0 | 1,597.5 | 1,573.0 | 1,581.5 | -8.5 | -0.5 | 350,900 |
| 8/16 | 1,582.0 | 1,592.0 | 1,571.0 | 1,590.0 | +25.0 | +1.6 | 320,800 |
| 8/15 | 1,567.0 | 1,575.0 | 1,553.5 | 1,565.0 | 0 | 0.0 | 352,600 |
| 8/14 | 1,554.5 | 1,581.0 | 1,545.5 | 1,565.0 | +18.0 | +1.2 | 488,600 |
| 8/13 | 1,556.0 | 1,560.5 | 1,528.0 | 1,547.0 | -13.5 | -0.9 | 421,900 |
| 8/9 | 1,533.5 | 1,573.5 | 1,525.5 | 1,560.5 | +32.5 | +2.1 | 448,000 |
| 8/8 | 1,524.5 | 1,561.5 | 1,521.0 | 1,528.0 | +3.5 | +0.2 | 422,700 |
| 8/7 | 1,510.0 | 1,571.5 | 1,508.5 | 1,524.5 | -15.5 | -1.0 | 558,700 |
| 8/6 | 1,499.5 | 1,569.0 | 1,495.5 | 1,540.0 | +99.5 | +6.9 | 740,400 |
| 8/5 | 1,555.0 | 1,594.5 | 1,403.0 | 1,440.5 | -179.5 | -11.1 | 1,178,200 |
| 8/2 | 1,685.5 | 1,685.5 | 1,618.0 | 1,620.0 | -122.5 | -7.0 | 667,100 |
| 8/1 | 1,801.0 | 1,801.0 | 1,736.0 | 1,742.5 | -80.0 | -4.4 | 385,400 |
| 7/31 | 1,817.5 | 1,826.0 | 1,802.0 | 1,822.5 | +17.0 | +0.9 | 701,000 |
| 7/30 | 1,813.5 | 1,820.5 | 1,800.5 | 1,805.5 | -8.0 | -0.4 | 287,500 |
| 7/29 | 1,788.0 | 1,814.0 | 1,777.5 | 1,813.5 | +44.5 | +2.5 | 303,500 |
| 7/26 | 1,777.0 | 1,785.5 | 1,760.0 | 1,769.0 | +6.0 | +0.3 | 465,700 |
| 7/25 | 1,726.0 | 1,763.0 | 1,716.5 | 1,763.0 | +39.0 | +2.3 | 409,600 |
| 7/24 | 1,741.0 | 1,744.5 | 1,723.5 | 1,724.0 | -12.0 | -0.7 | 164,100 |
| 7/23 | 1,725.0 | 1,747.0 | 1,725.0 | 1,736.0 | +11.0 | +0.6 | 267,600 |
| 7/22 | 1,735.5 | 1,735.5 | 1,706.0 | 1,725.0 | -12.5 | -0.7 | 214,600 |
| 7/19 | 1,745.0 | 1,745.0 | 1,722.5 | 1,737.5 | -7.5 | -0.4 | 237,200 |
| 7/18 | 1,723.5 | 1,751.5 | 1,722.5 | 1,745.0 | +16.0 | +0.9 | 330,000 |
| 7/17 | 1,699.5 | 1,729.0 | 1,687.5 | 1,729.0 | +47.0 | +2.8 | 257,400 |
| 7/16 | 1,700.0 | 1,703.0 | 1,676.0 | 1,682.0 | -17.0 | -1.0 | 233,000 |
▶︎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
