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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,844.0 | 1,871.5 | 1,837.0 | 1,865.5 | +29.5 | +1.6 | 188,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/3 | 1,668.5 | 1,689.0 | 1,660.5 | 1,666.0 | +23.0 | +1.4 | 323,100 |
| 5/31 | 1,634.0 | 1,646.5 | 1,624.5 | 1,643.0 | +10.0 | +0.6 | 504,400 |
| 5/30 | 1,613.0 | 1,635.5 | 1,605.5 | 1,633.0 | +18.0 | +1.1 | 281,700 |
| 5/29 | 1,633.0 | 1,639.5 | 1,614.5 | 1,615.0 | -28.0 | -1.7 | 374,500 |
| 5/28 | 1,646.5 | 1,662.5 | 1,637.0 | 1,643.0 | -3.5 | -0.2 | 276,900 |
| 5/27 | 1,690.0 | 1,690.0 | 1,645.0 | 1,646.5 | -45.5 | -2.7 | 398,100 |
| 5/24 | 1,674.0 | 1,702.5 | 1,674.0 | 1,692.0 | +12.5 | +0.7 | 293,000 |
| 5/23 | 1,680.5 | 1,685.5 | 1,667.0 | 1,679.5 | -9.5 | -0.6 | 277,300 |
| 5/22 | 1,689.5 | 1,696.5 | 1,683.5 | 1,689.0 | -7.5 | -0.4 | 284,600 |
| 5/21 | 1,720.0 | 1,726.0 | 1,696.5 | 1,696.5 | -16.5 | -1.0 | 242,400 |
| 5/20 | 1,701.0 | 1,726.5 | 1,701.0 | 1,713.0 | +15.0 | +0.9 | 208,000 |
| 5/17 | 1,693.0 | 1,719.5 | 1,690.0 | 1,698.0 | -4.0 | -0.2 | 274,400 |
| 5/16 | 1,741.5 | 1,745.5 | 1,697.5 | 1,702.0 | -40.5 | -2.3 | 583,300 |
| 5/15 | 1,772.0 | 1,776.0 | 1,742.5 | 1,742.5 | -38.0 | -2.1 | 382,100 |
| 5/14 | 1,776.0 | 1,800.0 | 1,739.0 | 1,780.5 | -35.5 | -2.0 | 711,300 |
| 5/13 | 1,825.0 | 1,827.0 | 1,802.0 | 1,816.0 | -0.5 | +0.0 | 247,100 |
| 5/10 | 1,837.0 | 1,841.5 | 1,810.5 | 1,816.5 | -18.0 | -1.0 | 252,100 |
| 5/9 | 1,832.0 | 1,849.5 | 1,821.5 | 1,834.5 | +18.5 | +1.0 | 108,300 |
| 5/8 | 1,818.5 | 1,828.0 | 1,812.0 | 1,816.0 | -12.0 | -0.7 | 191,700 |
| 5/7 | 1,818.5 | 1,831.0 | 1,814.0 | 1,828.0 | +12.5 | +0.7 | 130,700 |
| 5/2 | 1,825.5 | 1,826.5 | 1,812.0 | 1,815.5 | -10.0 | -0.6 | 115,200 |
| 5/1 | 1,843.0 | 1,843.0 | 1,819.0 | 1,825.5 | -17.5 | -1.0 | 128,500 |
| 4/30 | 1,840.0 | 1,848.0 | 1,820.0 | 1,843.0 | +17.5 | +1.0 | 219,500 |
| 4/26 | 1,818.0 | 1,830.5 | 1,795.0 | 1,825.5 | +6.0 | +0.3 | 357,000 |
| 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 |
▶︎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
