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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,895.5 | 1,928.0 | 1,812.0 | 1,879.5 | -35.5 | -1.9 | 3,798,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,050.0 | 2,145.0 | 1,975.0 | 2,065.0 | -10.0 | -0.5 | 4,114,400 |
| 21/09 | 1,832.5 | 2,087.5 | 1,830.0 | 2,075.0 | +215.0 | +11.6 | 6,787,400 |
| 21/08 | 1,932.5 | 1,985.0 | 1,800.0 | 1,860.0 | -52.5 | -2.8 | 5,114,400 |
| 21/07 | 2,132.5 | 2,222.5 | 1,895.0 | 1,912.5 | -220.0 | -10.3 | 3,885,800 |
| 21/06 | 2,137.5 | 2,255.0 | 2,065.0 | 2,132.5 | -5.0 | -0.2 | 4,252,400 |
| 21/05 | 2,035.0 | 2,210.0 | 2,032.5 | 2,137.5 | +102.5 | +5.0 | 3,901,400 |
| 21/04 | 2,122.5 | 2,297.5 | 2,027.5 | 2,035.0 | -110.0 | -5.1 | 8,167,600 |
| 21/03 | 2,145.0 | 2,290.0 | 2,092.5 | 2,145.0 | +30.0 | +1.4 | 6,801,200 |
| 21/02 | 1,780.0 | 2,192.5 | 1,780.0 | 2,115.0 | +315.0 | +17.5 | 4,912,000 |
| 21/01 | 1,795.0 | 1,832.5 | 1,712.5 | 1,800.0 | +17.5 | +1.0 | 3,899,200 |
| 20/12 | 1,715.0 | 1,882.5 | 1,687.5 | 1,782.5 | +97.5 | +5.8 | 5,722,200 |
| 20/11 | 1,795.0 | 1,932.5 | 1,675.0 | 1,685.0 | -100.0 | -5.6 | 8,523,400 |
| 20/10 | 1,690.0 | 1,940.0 | 1,690.0 | 1,785.0 | +97.5 | +5.8 | 6,346,800 |
| 20/09 | 1,627.5 | 1,767.5 | 1,622.5 | 1,687.5 | +32.5 | +2.0 | 9,342,000 |
| 20/08 | 1,435.5 | 1,697.5 | 1,416.5 | 1,655.0 | +232.5 | +16.3 | 7,483,600 |
| 20/07 | 1,610.0 | 1,670.0 | 1,399.0 | 1,422.5 | -190.0 | -11.8 | 7,767,000 |
| 20/06 | 1,900.0 | 2,060.0 | 1,537.5 | 1,612.5 | -282.5 | -14.9 | 10,607,000 |
| 20/05 | 1,607.5 | 1,990.0 | 1,557.5 | 1,895.0 | +265.0 | +16.3 | 8,697,400 |
| 20/04 | 1,401.5 | 1,657.5 | 1,245.5 | 1,630.0 | +189.5 | +13.2 | 12,938,600 |
| 20/03 | 2,170.0 | 2,280.0 | 1,330.0 | 1,440.5 | -764.5 | -34.7 | 13,777,600 |
| 20/02 | 2,620.0 | 2,720.0 | 2,175.0 | 2,205.0 | -470.0 | -17.6 | 3,974,800 |
| 20/01 | 2,825.0 | 2,900.0 | 2,650.0 | 2,675.0 | -190.0 | -6.6 | 3,362,000 |
| 19/12 | 2,705.0 | 2,910.0 | 2,655.0 | 2,865.0 | +155.0 | +5.7 | 3,783,600 |
| 19/11 | 2,565.0 | 2,795.0 | 2,565.0 | 2,710.0 | +130.0 | +5.0 | 3,723,000 |
▶︎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
