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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 825.0 | 853.0 | 790.5 | 805.0 | -10.0 | -1.2 | 3,153,400 |
| 12/03 | 820.0 | 843.0 | 778.5 | 815.0 | -5.0 | -0.6 | 6,408,200 |
| 12/02 | 727.5 | 825.5 | 726.5 | 820.0 | +88.0 | +12.0 | 4,316,000 |
| 12/01 | 734.0 | 759.5 | 725.0 | 732.0 | +4.5 | +0.6 | 2,761,200 |
| 11/12 | 700.0 | 745.0 | 683.5 | 727.5 | +16.0 | +2.3 | 3,528,400 |
| 11/11 | 747.5 | 787.5 | 694.0 | 711.5 | -47.0 | -6.2 | 4,300,400 |
| 11/10 | 752.5 | 774.0 | 711.0 | 758.5 | -5.5 | -0.7 | 2,757,600 |
| 11/09 | 734.5 | 772.0 | 688.5 | 764.0 | +29.5 | +4.0 | 4,881,000 |
| 11/08 | 653.5 | 734.5 | 640.0 | 734.5 | +82.5 | +12.7 | 3,976,200 |
| 11/07 | 655.0 | 709.0 | 652.0 | 652.0 | +1.0 | +0.2 | 2,536,800 |
| 11/06 | 663.5 | 674.5 | 645.5 | 651.0 | -12.5 | -1.9 | 1,950,200 |
| 11/05 | 700.0 | 709.5 | 647.5 | 663.5 | -44.0 | -6.2 | 1,660,600 |
| 11/04 | 695.5 | 723.0 | 660.5 | 707.5 | +0.5 | +0.1 | 1,991,200 |
| 11/03 | 786.5 | 805.0 | 590.0 | 707.0 | -88.0 | -11.1 | 5,153,800 |
| 11/02 | 750.0 | 807.5 | 750.0 | 795.0 | +45.0 | +6.0 | 2,502,800 |
| 11/01 | 788.0 | 823.5 | 730.5 | 750.0 | -38.0 | -4.8 | 2,486,800 |
| 10/12 | 743.0 | 791.0 | 722.0 | 788.0 | +45.0 | +6.1 | 5,127,400 |
| 10/11 | 665.0 | 745.0 | 653.5 | 743.0 | +83.5 | +12.7 | 4,224,000 |
| 10/10 | 654.0 | 663.5 | 626.0 | 659.5 | +9.5 | +1.5 | 2,563,800 |
| 10/09 | 645.5 | 668.5 | 631.0 | 650.0 | +4.5 | +0.7 | 4,228,000 |
| 10/08 | 644.5 | 669.5 | 618.0 | 645.5 | +4.5 | +0.7 | 3,223,600 |
| 10/07 | 632.5 | 673.5 | 607.5 | 641.0 | -4.0 | -0.6 | 2,893,200 |
| 10/06 | 565.0 | 649.0 | 551.0 | 645.0 | +84.5 | +15.1 | 4,463,600 |
| 10/05 | 609.0 | 649.0 | 537.5 | 560.5 | -63.5 | -10.2 | 3,482,800 |
| 10/04 | 614.0 | 690.0 | 609.5 | 624.0 | +21.0 | +3.5 | 3,898,800 |
| 10/03 | 600.0 | 641.0 | 578.5 | 603.0 | +3.5 | +0.6 | 5,849,000 |
| 10/02 | 559.0 | 608.5 | 549.5 | 599.5 | +41.5 | +7.4 | 3,742,800 |
| 10/01 | 530.0 | 572.5 | 518.0 | 558.0 | +32.5 | +6.2 | 2,762,600 |
| 09/12 | 515.0 | 535.0 | 487.5 | 525.5 | +14.5 | +2.8 | 3,645,400 |
| 09/11 | 524.0 | 572.0 | 508.5 | 511.0 | -14.0 | -2.7 | 2,724,400 |
▶︎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
