7458東証P貸借
業種 卸売業
第一興商 株価時系列データ
PTS
1,832.6
円
(11:24)
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) |
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 | 1,832.5 | -82.5 | -4.3 | 3,766,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,235.0 | 2,420.0 | 2,197.5 | 2,417.5 | +185.0 | +8.3 | 4,501,000 |
| 17/03 | 2,342.5 | 2,372.5 | 2,222.5 | 2,232.5 | -97.5 | -4.2 | 4,993,400 |
| 17/02 | 2,215.0 | 2,420.0 | 2,165.0 | 2,330.0 | +87.5 | +3.9 | 5,001,800 |
| 17/01 | 2,310.0 | 2,420.0 | 2,187.5 | 2,242.5 | -67.5 | -2.9 | 4,305,000 |
| 16/12 | 2,250.0 | 2,322.5 | 2,167.5 | 2,310.0 | +77.5 | +3.5 | 5,476,600 |
| 16/11 | 2,260.0 | 2,352.5 | 2,087.5 | 2,232.5 | -50.0 | -2.2 | 8,511,800 |
| 16/10 | 2,057.5 | 2,290.0 | 2,002.5 | 2,282.5 | +225.0 | +10.9 | 5,834,400 |
| 16/09 | 2,005.0 | 2,137.5 | 1,930.0 | 2,057.5 | +55.0 | +2.8 | 10,401,000 |
| 16/08 | 2,322.5 | 2,350.0 | 1,952.5 | 2,002.5 | -352.5 | -15.0 | 7,834,200 |
| 16/07 | 2,140.0 | 2,417.5 | 2,120.0 | 2,355.0 | +207.5 | +9.7 | 5,772,000 |
| 16/06 | 2,115.0 | 2,250.0 | 1,962.5 | 2,147.5 | +32.5 | +1.5 | 4,850,000 |
| 16/05 | 2,220.0 | 2,412.5 | 2,065.0 | 2,115.0 | -175.0 | -7.6 | 4,330,600 |
| 16/04 | 2,417.5 | 2,427.5 | 2,242.5 | 2,290.0 | -160.0 | -6.5 | 3,768,400 |
| 16/03 | 2,350.0 | 2,535.0 | 2,220.0 | 2,450.0 | +90.0 | +3.8 | 6,166,400 |
| 16/02 | 2,442.5 | 2,590.0 | 2,137.5 | 2,360.0 | -57.5 | -2.4 | 8,132,400 |
| 16/01 | 2,415.0 | 2,480.0 | 2,260.0 | 2,417.5 | +15.0 | +0.6 | 22,329,200 |
| 15/12 | 2,005.0 | 2,402.5 | 2,002.5 | 2,402.5 | +385.0 | +19.1 | 5,420,400 |
| 15/11 | 2,020.0 | 2,077.5 | 2,002.5 | 2,017.5 | -2.5 | -0.1 | 2,115,200 |
| 15/10 | 2,160.0 | 2,172.5 | 1,952.5 | 2,020.0 | -97.5 | -4.6 | 2,065,600 |
| 15/09 | 2,307.5 | 2,312.5 | 2,062.5 | 2,117.5 | -180.0 | -7.8 | 3,944,000 |
| 15/08 | 2,450.0 | 2,515.0 | 2,032.5 | 2,297.5 | -140.0 | -5.7 | 3,997,000 |
| 15/07 | 2,172.5 | 2,440.0 | 2,147.5 | 2,437.5 | +282.5 | +13.1 | 3,624,800 |
| 15/06 | 2,037.5 | 2,180.0 | 2,027.5 | 2,155.0 | +117.5 | +5.8 | 3,033,600 |
| 15/05 | 1,922.5 | 2,090.0 | 1,890.0 | 2,037.5 | +110.0 | +5.7 | 3,188,400 |
| 15/04 | 1,900.0 | 2,075.0 | 1,870.0 | 1,927.5 | +62.5 | +3.4 | 2,679,600 |
| 15/03 | 1,887.5 | 1,930.0 | 1,772.5 | 1,865.0 | -20.0 | -1.1 | 3,851,000 |
| 15/02 | 1,725.0 | 1,907.5 | 1,660.0 | 1,885.0 | +177.5 | +10.4 | 2,147,000 |
| 15/01 | 1,610.0 | 1,735.0 | 1,560.0 | 1,707.5 | +77.5 | +4.8 | 1,427,000 |
| 14/12 | 1,565.0 | 1,630.0 | 1,550.0 | 1,630.0 | +60.0 | +3.8 | 1,693,800 |
| 14/11 | 1,418.0 | 1,582.5 | 1,410.0 | 1,570.0 | +166.0 | +11.8 | 2,766,800 |
▶︎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
