!決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,889.0 (23/09/05) | 1,795.0 (24/04/26) |
年初来高値 | 年初来安値 |
---|---|
2,178.0 (24/01/11) | 1,795.0 (24/04/26) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,818.5 | 1,831.0 | 1,814.0 | 1,828.0 | +12.5 | +0.7 | 130,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,840.0 | 1,848.0 | 1,812.0 | 1,815.5 | -10.0 | -0.6 | 463,200 |
4/26 | 1,841.0 | 1,871.5 | 1,795.0 | 1,825.5 | +8.0 | +0.4 | 1,247,500 |
4/19 | 1,885.0 | 1,890.5 | 1,808.0 | 1,817.5 | -75.5 | -4.0 | 983,500 |
4/12 | 1,921.0 | 1,929.0 | 1,889.0 | 1,893.0 | -28.0 | -1.5 | 800,500 |
4/5 | 1,951.5 | 1,961.5 | 1,870.0 | 1,921.0 | -17.5 | -0.9 | 1,192,600 |
3/29 | 1,998.0 | 2,004.0 | 1,906.5 | 1,938.5 | -63.0 | -3.2 | 2,644,600 |
3/22 | 1,965.5 | 2,004.5 | 1,958.5 | 2,001.5 | +39.5 | +2.0 | 1,645,900 |
3/15 | 1,920.0 | 1,971.5 | 1,877.5 | 1,962.0 | +36.0 | +1.9 | 1,747,900 |
3/8 | 1,927.0 | 1,942.0 | 1,894.0 | 1,926.0 | -5.0 | -0.3 | 1,235,000 |
3/1 | 1,896.0 | 1,965.0 | 1,888.5 | 1,931.0 | +39.5 | +2.1 | 1,961,700 |
2/22 | 1,905.5 | 1,923.5 | 1,887.5 | 1,891.5 | -11.0 | -0.6 | 1,109,300 |
2/16 | 1,917.0 | 1,929.0 | 1,854.0 | 1,902.5 | +2.5 | +0.1 | 1,386,400 |
2/9 | 2,023.0 | 2,040.0 | 1,898.0 | 1,900.0 | -122.0 | -6.0 | 1,581,100 |
2/2 | 2,062.5 | 2,076.0 | 2,005.0 | 2,022.0 | -40.5 | -2.0 | 1,079,000 |
1/26 | 2,053.0 | 2,116.0 | 2,045.0 | 2,062.5 | +13.0 | +0.6 | 905,500 |
1/19 | 2,100.0 | 2,109.0 | 2,039.0 | 2,049.5 | -51.0 | -2.4 | 1,051,500 |
1/12 | 2,098.0 | 2,178.0 | 2,092.0 | 2,100.5 | +11.5 | +0.6 | 1,040,900 |
1/5 | 2,089.5 | 2,113.5 | 2,060.0 | 2,089.0 | +2.5 | +0.1 | 413,900 |
12/29 | 2,067.0 | 2,112.0 | 2,035.5 | 2,086.5 | +37.5 | +1.8 | 650,000 |
12/22 | 2,044.5 | 2,083.5 | 2,020.0 | 2,049.0 | -14.5 | -0.7 | 861,300 |
12/15 | 2,133.0 | 2,153.0 | 2,045.5 | 2,063.5 | -58.0 | -2.7 | 1,053,000 |
12/8 | 2,213.5 | 2,234.5 | 2,113.0 | 2,121.5 | -117.0 | -5.2 | 1,054,400 |
12/1 | 2,230.0 | 2,271.0 | 2,187.5 | 2,238.5 | +13.5 | +0.6 | 885,700 |
11/24 | 2,195.0 | 2,243.5 | 2,183.0 | 2,225.0 | +34.0 | +1.6 | 473,100 |
11/17 | 2,247.0 | 2,247.0 | 2,166.5 | 2,191.0 | -70.5 | -3.1 | 988,400 |
11/10 | 2,287.0 | 2,287.5 | 2,217.0 | 2,261.5 | +15.0 | +0.7 | 885,100 |
11/2 | 2,197.5 | 2,270.5 | 2,161.5 | 2,246.5 | +37.5 | +1.7 | 711,000 |
10/27 | 2,237.0 | 2,251.5 | 2,178.0 | 2,209.0 | -43.0 | -1.9 | 927,400 |
10/20 | 2,257.5 | 2,260.0 | 2,195.5 | 2,252.0 | -33.0 | -1.4 | 751,200 |
10/13 | 2,352.0 | 2,372.5 | 2,275.5 | 2,285.0 | -59.0 | -2.5 | 712,900 |
▶︎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