！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,843.0 | 1,843.0 | 1,812.0 | 1,828.0 | -15.0 | -0.8 | 505,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,951.5 | 1,961.5 | 1,795.0 | 1,843.0 | -95.5 | -4.9 | 4,443,600 |
| 24/03 | 1,921.5 | 2,004.5 | 1,877.5 | 1,938.5 | +2.5 | +0.1 | 7,525,500 |
| 24/02 | 2,021.5 | 2,040.0 | 1,854.0 | 1,936.0 | -95.0 | -4.7 | 6,197,900 |
| 24/01 | 2,089.5 | 2,178.0 | 2,005.0 | 2,031.0 | -55.5 | -2.7 | 4,079,300 |
| 23/12 | 2,270.0 | 2,271.0 | 2,020.0 | 2,086.5 | -148.5 | -6.6 | 3,787,700 |
| 23/11 | 2,259.0 | 2,287.5 | 2,166.5 | 2,235.0 | +17.0 | +0.8 | 3,441,700 |
| 23/10 | 2,434.5 | 2,479.5 | 2,161.5 | 2,218.0 | -209.5 | -8.6 | 4,033,200 |
| 23/09 | 2,806.0 | 2,889.0 | 2,415.0 | 2,427.5 | -388.5 | -13.8 | 7,128,900 |
| 23/08 | 2,845.5 | 2,858.5 | 2,661.5 | 2,816.0 | -53.5 | -1.9 | 4,185,000 |
| 23/07 | 2,559.0 | 2,882.5 | 2,559.0 | 2,869.5 | +337.5 | +13.3 | 3,794,300 |
| 23/06 | 2,430.0 | 2,629.0 | 2,413.0 | 2,532.0 | +85.0 | +3.5 | 4,282,300 |
| 23/05 | 2,447.0 | 2,581.0 | 2,394.0 | 2,447.0 | +17.0 | +0.7 | 4,253,500 |
| 23/04 | 2,200.0 | 2,436.0 | 2,180.0 | 2,430.0 | +246.0 | +11.3 | 3,349,200 |
| 23/03 | 2,145.0 | 2,255.0 | 2,052.5 | 2,184.0 | +19.0 | +0.9 | 5,408,500 |
| 23/02 | 2,030.0 | 2,177.5 | 1,935.0 | 2,165.0 | +152.5 | +7.6 | 2,886,600 |
| 23/01 | 1,990.0 | 2,020.0 | 1,850.0 | 2,012.5 | +22.5 | +1.1 | 2,090,400 |
| 22/12 | 2,055.0 | 2,055.0 | 1,925.0 | 1,990.0 | -55.0 | -2.7 | 3,440,800 |
| 22/11 | 2,135.0 | 2,207.5 | 1,932.5 | 2,045.0 | -90.0 | -4.2 | 3,488,400 |
| 22/10 | 2,010.0 | 2,140.0 | 1,957.5 | 2,135.0 | +100.0 | +4.9 | 3,351,600 |
| 22/09 | 2,000.0 | 2,090.0 | 1,932.5 | 2,035.0 | -2.5 | -0.1 | 6,181,600 |
| 22/08 | 1,867.5 | 2,082.5 | 1,865.0 | 2,037.5 | +157.5 | +8.4 | 3,644,000 |
| 22/07 | 1,972.5 | 1,982.5 | 1,782.5 | 1,880.0 | -95.0 | -4.8 | 3,417,400 |
| 22/06 | 1,990.0 | 2,030.0 | 1,810.0 | 1,975.0 | -17.5 | -0.9 | 3,296,400 |
| 22/05 | 1,782.5 | 2,052.5 | 1,730.0 | 1,992.5 | +217.5 | +12.3 | 4,207,600 |
| 22/04 | 1,737.5 | 1,842.5 | 1,620.0 | 1,775.0 | +35.0 | +2.0 | 3,234,000 |
| 22/03 | 1,775.0 | 1,820.0 | 1,555.0 | 1,740.0 | -10.0 | -0.6 | 5,020,600 |
| 22/02 | 1,637.5 | 1,872.5 | 1,610.0 | 1,750.0 | +132.5 | +8.2 | 3,410,200 |
| 22/01 | 1,777.5 | 1,812.5 | 1,545.0 | 1,617.5 | -122.5 | -7.0 | 2,887,200 |
| 21/12 | 1,762.5 | 1,922.5 | 1,692.5 | 1,740.0 | -50.0 | -2.8 | 3,622,200 |
| 21/11 | 2,095.0 | 2,160.0 | 1,787.5 | 1,790.0 | -275.0 | -13.3 | 3,686,600 |
▶︎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