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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 524.0 | 572.0 | 508.5 | 511.0 | -14.0 | -2.7 | 2,724,400 |
| 09/10 | 567.5 | 577.5 | 510.0 | 525.0 | -52.5 | -9.1 | 2,497,400 |
| 09/09 | 605.0 | 649.0 | 560.0 | 577.5 | -37.5 | -6.1 | 4,544,000 |
| 09/08 | 533.5 | 619.0 | 515.0 | 615.0 | +71.5 | +13.2 | 4,174,400 |
| 09/07 | 535.0 | 588.0 | 508.5 | 543.5 | +18.5 | +3.5 | 5,913,000 |
| 09/06 | 479.5 | 541.5 | 444.0 | 525.0 | +55.5 | +11.8 | 6,700,800 |
| 09/05 | 400.0 | 475.0 | 396.5 | 469.5 | +74.5 | +18.9 | 2,438,800 |
| 09/04 | 411.0 | 438.0 | 382.5 | 395.0 | -11.0 | -2.7 | 3,774,200 |
| 09/03 | 458.5 | 458.5 | 376.5 | 406.0 | -52.5 | -11.5 | 5,832,000 |
| 09/02 | 484.0 | 491.0 | 426.0 | 458.5 | -40.5 | -8.1 | 2,949,200 |
| 09/01 | 463.5 | 514.5 | 427.5 | 499.0 | +36.0 | +7.8 | 2,116,000 |
| 08/12 | 497.5 | 514.5 | 457.0 | 463.0 | -24.5 | -5.0 | 2,192,400 |
| 08/11 | 407.0 | 494.5 | 400.0 | 487.5 | +66.0 | +15.7 | 2,469,000 |
| 08/10 | 510.0 | 522.5 | 365.0 | 421.5 | -118.5 | -21.9 | 2,293,000 |
| 08/09 | 560.5 | 561.0 | 475.0 | 540.0 | -20.5 | -3.7 | 1,395,400 |
| 08/08 | 550.0 | 578.5 | 529.0 | 560.5 | +10.5 | +1.9 | 2,893,600 |
| 08/07 | 524.5 | 569.5 | 510.5 | 550.0 | +15.5 | +2.9 | 2,691,400 |
| 08/06 | 561.5 | 572.5 | 518.5 | 534.5 | -21.5 | -3.9 | 2,041,000 |
| 08/05 | 509.5 | 585.0 | 497.5 | 556.0 | +46.0 | +9.0 | 2,672,800 |
| 08/04 | 476.5 | 522.5 | 467.0 | 510.0 | +23.5 | +4.8 | 1,734,200 |
| 08/03 | 514.0 | 515.0 | 436.5 | 486.5 | -29.0 | -5.6 | 2,833,400 |
| 08/02 | 515.0 | 560.0 | 498.0 | 515.5 | +10.5 | +2.1 | 1,945,200 |
| 08/01 | 604.5 | 625.5 | 425.5 | 505.0 | -98.0 | -16.3 | 2,437,400 |
| 07/12 | 623.5 | 649.5 | 600.0 | 603.0 | -32.0 | -5.0 | 3,151,600 |
| 07/11 | 682.5 | 698.0 | 592.0 | 635.0 | -45.0 | -6.6 | 3,633,400 |
| 07/10 | 636.5 | 698.5 | 624.0 | 680.0 | +39.0 | +6.1 | 2,623,000 |
| 07/09 | 647.5 | 665.0 | 606.5 | 641.0 | -13.0 | -2.0 | 2,713,000 |
| 07/08 | 639.5 | 685.0 | 620.5 | 654.0 | +12.0 | +1.9 | 4,001,600 |
| 07/07 | 681.0 | 683.5 | 624.5 | 642.0 | -26.5 | -4.0 | 3,488,200 |
| 07/06 | 625.0 | 692.0 | 622.5 | 668.5 | +42.5 | +6.8 | 5,114,600 |
▶︎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
