7458東証P貸借
業種 卸売業
第一興商 株価時系列データ
PTS
1,851
円
(10:06)
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 | 1,851.0 | -64.0 | -3.3 | 3,732,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,495.0 | 2,610.0 | 2,385.0 | 2,580.0 | +85.0 | +3.4 | 3,889,200 |
| 19/09 | 2,380.0 | 2,595.0 | 2,312.5 | 2,495.0 | +100.0 | +4.2 | 5,798,000 |
| 19/08 | 2,265.0 | 2,410.0 | 2,160.0 | 2,395.0 | +137.5 | +6.1 | 4,989,600 |
| 19/07 | 2,525.0 | 2,570.0 | 2,252.5 | 2,257.5 | -247.5 | -9.9 | 4,644,800 |
| 19/06 | 2,472.5 | 2,595.0 | 2,440.0 | 2,505.0 | +7.5 | +0.3 | 2,836,800 |
| 19/05 | 2,710.0 | 2,745.0 | 2,435.0 | 2,497.5 | -222.5 | -8.2 | 3,117,800 |
| 19/04 | 2,970.0 | 2,990.0 | 2,635.0 | 2,720.0 | -110.0 | -3.9 | 3,559,600 |
| 19/03 | 2,750.0 | 2,835.0 | 2,690.0 | 2,830.0 | +80.0 | +2.9 | 3,856,400 |
| 19/02 | 2,560.0 | 2,795.0 | 2,555.0 | 2,750.0 | +180.0 | +7.0 | 2,956,200 |
| 19/01 | 2,550.0 | 2,720.0 | 2,525.0 | 2,570.0 | -30.0 | -1.2 | 3,520,800 |
| 18/12 | 2,625.0 | 2,665.0 | 2,425.0 | 2,600.0 | +10.0 | +0.4 | 4,760,000 |
| 18/11 | 2,585.0 | 2,720.0 | 2,500.0 | 2,590.0 | -10.0 | -0.4 | 4,943,800 |
| 18/10 | 2,735.0 | 2,760.0 | 2,495.0 | 2,600.0 | -140.0 | -5.1 | 4,217,400 |
| 18/09 | 2,560.0 | 2,775.0 | 2,520.0 | 2,740.0 | +170.0 | +6.6 | 4,144,600 |
| 18/08 | 2,625.0 | 2,675.0 | 2,417.5 | 2,570.0 | -80.0 | -3.0 | 4,612,200 |
| 18/07 | 2,655.0 | 2,710.0 | 2,550.0 | 2,650.0 | -25.0 | -0.9 | 3,639,600 |
| 18/06 | 2,545.0 | 2,695.0 | 2,515.0 | 2,675.0 | +135.0 | +5.3 | 4,654,200 |
| 18/05 | 2,850.0 | 2,970.0 | 2,530.0 | 2,540.0 | -335.0 | -11.7 | 5,319,200 |
| 18/04 | 2,805.0 | 2,920.0 | 2,740.0 | 2,875.0 | +55.0 | +2.0 | 3,057,000 |
| 18/03 | 2,800.0 | 2,890.0 | 2,700.0 | 2,820.0 | -30.0 | -1.1 | 4,695,800 |
| 18/02 | 2,990.0 | 3,025.0 | 2,635.0 | 2,850.0 | -120.0 | -4.0 | 3,673,800 |
| 18/01 | 2,805.0 | 3,035.0 | 2,800.0 | 2,970.0 | +160.0 | +5.7 | 3,424,200 |
| 17/12 | 2,695.0 | 2,825.0 | 2,650.0 | 2,810.0 | +120.0 | +4.5 | 3,230,600 |
| 17/11 | 2,695.0 | 2,805.0 | 2,550.0 | 2,690.0 | +20.0 | +0.8 | 6,365,000 |
| 17/10 | 2,690.0 | 2,720.0 | 2,620.0 | 2,670.0 | -20.0 | -0.7 | 5,050,400 |
| 17/09 | 2,685.0 | 2,730.0 | 2,560.0 | 2,690.0 | +25.0 | +0.9 | 5,822,800 |
| 17/08 | 2,660.0 | 2,855.0 | 2,625.0 | 2,665.0 | +10.0 | +0.4 | 4,390,200 |
| 17/07 | 2,635.0 | 2,725.0 | 2,515.0 | 2,655.0 | +20.0 | +0.8 | 4,138,400 |
| 17/06 | 2,675.0 | 2,750.0 | 2,497.5 | 2,635.0 | -40.0 | -1.5 | 5,962,600 |
| 17/05 | 2,390.0 | 2,700.0 | 2,385.0 | 2,675.0 | +257.5 | +10.7 | 4,624,200 |
▶︎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
