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) |
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 | 1,865.5 | -49.5 | -2.6 | 4,407,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,477.5 | 1,537.5 | 1,384.5 | 1,404.0 | -70.5 | -4.8 | 3,252,800 |
| 14/09 | 1,505.0 | 1,520.0 | 1,446.5 | 1,474.5 | -43.0 | -2.8 | 3,165,400 |
| 14/08 | 1,510.0 | 1,575.0 | 1,470.0 | 1,517.5 | -10.0 | -0.7 | 1,961,000 |
| 14/07 | 1,457.0 | 1,545.0 | 1,431.0 | 1,527.5 | +73.5 | +5.1 | 2,823,600 |
| 14/06 | 1,500.0 | 1,532.5 | 1,417.5 | 1,454.0 | -46.0 | -3.1 | 3,771,600 |
| 14/05 | 1,475.0 | 1,520.0 | 1,381.5 | 1,500.0 | +26.0 | +1.8 | 2,677,800 |
| 14/04 | 1,582.5 | 1,607.5 | 1,432.0 | 1,474.0 | -88.5 | -5.7 | 2,868,200 |
| 14/03 | 1,525.0 | 1,607.5 | 1,435.0 | 1,562.5 | +32.5 | +2.1 | 3,705,000 |
| 14/02 | 1,572.5 | 1,597.5 | 1,450.0 | 1,530.0 | -67.5 | -4.2 | 3,369,400 |
| 14/01 | 1,489.5 | 1,600.0 | 1,461.0 | 1,597.5 | +109.5 | +7.4 | 2,630,000 |
| 13/12 | 1,499.5 | 1,502.5 | 1,431.5 | 1,488.0 | -14.5 | -1.0 | 2,929,000 |
| 13/11 | 1,402.5 | 1,565.0 | 1,385.0 | 1,502.5 | +100.0 | +7.1 | 3,811,000 |
| 13/10 | 1,344.5 | 1,421.5 | 1,314.5 | 1,402.5 | +63.0 | +4.7 | 3,361,000 |
| 13/09 | 1,315.5 | 1,362.0 | 1,282.5 | 1,339.5 | +18.0 | +1.4 | 3,075,000 |
| 13/08 | 1,368.5 | 1,425.0 | 1,315.5 | 1,321.5 | -48.0 | -3.5 | 1,747,600 |
| 13/07 | 1,371.0 | 1,450.0 | 1,310.0 | 1,369.5 | +11.0 | +0.8 | 3,073,000 |
| 13/06 | 1,280.0 | 1,404.5 | 1,185.5 | 1,358.5 | +73.0 | +5.7 | 4,786,400 |
| 13/05 | 1,450.0 | 1,525.0 | 1,220.5 | 1,285.5 | -164.0 | -11.3 | 6,463,400 |
| 13/04 | 1,264.5 | 1,490.0 | 1,203.5 | 1,449.5 | +188.0 | +14.9 | 4,703,800 |
| 13/03 | 1,211.0 | 1,348.5 | 1,197.5 | 1,261.5 | +62.0 | +5.2 | 5,311,200 |
| 13/02 | 1,099.5 | 1,239.0 | 1,097.5 | 1,199.5 | +82.0 | +7.3 | 2,654,800 |
| 13/01 | 1,020.0 | 1,126.0 | 1,006.5 | 1,117.5 | +113.0 | +11.3 | 2,605,400 |
| 12/12 | 950.5 | 1,026.5 | 933.0 | 1,004.5 | +44.0 | +4.6 | 3,285,000 |
| 12/11 | 1,000.0 | 1,060.0 | 957.5 | 960.5 | -27.0 | -2.7 | 3,466,000 |
| 12/10 | 925.0 | 1,018.5 | 910.0 | 987.5 | +50.0 | +5.3 | 3,789,400 |
| 12/09 | 896.0 | 952.5 | 837.5 | 937.5 | +39.5 | +4.4 | 5,524,200 |
| 12/08 | 802.5 | 914.0 | 792.5 | 898.0 | +96.5 | +12.0 | 3,311,200 |
| 12/07 | 820.0 | 860.0 | 792.0 | 801.5 | +1.0 | +0.1 | 2,428,000 |
| 12/06 | 807.0 | 821.0 | 773.0 | 800.5 | -9.0 | -1.1 | 3,987,800 |
| 12/05 | 805.0 | 812.5 | 725.5 | 809.5 | +4.5 | +0.6 | 3,777,200 |
▶︎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
