7458東証P貸借
業種 卸売業
第一興商 株価時系列データ
PTS
1,847.6
円
(10:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,886.5 | 1,886.5 | 1,846.0 | 1,846.0 | -33.5 | -1.8 | 50,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 1,700.0 | 1,703.0 | 1,676.0 | 1,682.0 | -17.0 | -1.0 | 233,000 |
| 7/12 | 1,684.0 | 1,711.0 | 1,683.0 | 1,699.0 | +8.5 | +0.5 | 312,200 |
| 7/11 | 1,683.0 | 1,697.5 | 1,676.5 | 1,690.5 | +24.5 | +1.5 | 273,100 |
| 7/10 | 1,659.0 | 1,666.0 | 1,647.0 | 1,666.0 | +1.0 | +0.1 | 217,900 |
| 7/9 | 1,639.5 | 1,669.0 | 1,639.5 | 1,665.0 | +33.0 | +2.0 | 299,200 |
| 7/8 | 1,632.0 | 1,641.0 | 1,624.0 | 1,632.0 | 0 | 0.0 | 297,300 |
| 7/5 | 1,648.5 | 1,650.0 | 1,625.0 | 1,632.0 | -23.0 | -1.4 | 579,600 |
| 7/4 | 1,676.0 | 1,679.5 | 1,653.5 | 1,655.0 | -21.0 | -1.3 | 300,600 |
| 7/3 | 1,678.5 | 1,683.5 | 1,661.5 | 1,676.0 | -8.0 | -0.5 | 426,700 |
| 7/2 | 1,676.5 | 1,691.0 | 1,670.0 | 1,684.0 | +6.5 | +0.4 | 350,300 |
| 7/1 | 1,677.0 | 1,691.5 | 1,676.5 | 1,677.5 | +21.0 | +1.3 | 365,600 |
| 6/28 | 1,660.0 | 1,662.5 | 1,645.5 | 1,656.5 | +4.5 | +0.3 | 287,000 |
| 6/27 | 1,639.5 | 1,655.0 | 1,635.0 | 1,652.0 | +6.0 | +0.4 | 270,800 |
| 6/26 | 1,656.0 | 1,666.5 | 1,641.0 | 1,646.0 | -15.5 | -0.9 | 287,900 |
| 6/25 | 1,660.0 | 1,668.0 | 1,645.0 | 1,661.5 | 0 | 0.0 | 378,900 |
| 6/24 | 1,664.0 | 1,671.5 | 1,653.5 | 1,661.5 | +8.0 | +0.5 | 223,500 |
| 6/21 | 1,655.5 | 1,674.0 | 1,653.5 | 1,653.5 | +2.0 | +0.1 | 317,200 |
| 6/20 | 1,634.5 | 1,654.0 | 1,632.0 | 1,651.5 | +19.5 | +1.2 | 250,500 |
| 6/19 | 1,630.0 | 1,634.0 | 1,621.0 | 1,632.0 | +11.0 | +0.7 | 175,400 |
| 6/18 | 1,616.0 | 1,628.0 | 1,613.0 | 1,621.0 | +4.5 | +0.3 | 221,800 |
| 6/17 | 1,623.0 | 1,632.5 | 1,613.0 | 1,616.5 | -9.0 | -0.6 | 213,600 |
| 6/14 | 1,560.0 | 1,629.5 | 1,560.0 | 1,625.5 | +25.5 | +1.6 | 493,900 |
| 6/13 | 1,623.0 | 1,623.0 | 1,596.5 | 1,600.0 | -18.5 | -1.1 | 376,500 |
| 6/12 | 1,643.0 | 1,643.0 | 1,618.0 | 1,618.5 | -1.5 | -0.1 | 311,100 |
| 6/11 | 1,635.0 | 1,640.0 | 1,618.0 | 1,620.0 | -30.0 | -1.8 | 400,000 |
| 6/10 | 1,640.0 | 1,653.0 | 1,635.5 | 1,650.0 | +12.0 | +0.7 | 205,800 |
| 6/7 | 1,630.0 | 1,639.0 | 1,622.0 | 1,638.0 | +7.5 | +0.5 | 234,800 |
| 6/6 | 1,658.5 | 1,663.5 | 1,622.0 | 1,630.5 | -30.0 | -1.8 | 328,300 |
| 6/5 | 1,682.5 | 1,685.0 | 1,657.0 | 1,660.5 | -24.5 | -1.5 | 232,300 |
| 6/4 | 1,660.0 | 1,687.5 | 1,655.0 | 1,685.0 | +19.0 | +1.1 | 269,700 |
▶︎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
