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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,089.5 | 2,178.0 | 1,403.0 | 1,879.5 | -207.0 | -9.9 | 74,561,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,990.0 | 2,889.0 | 1,850.0 | 2,086.5 | +96.5 | +4.9 | 48,641,300 |
| 2022 | 1,777.5 | 2,207.5 | 1,545.0 | 1,990.0 | +250.0 | +14.4 | 45,579,800 |
| 2021 | 1,795.0 | 2,297.5 | 1,692.5 | 1,740.0 | -42.5 | -2.4 | 59,144,600 |
| 2020 | 2,825.0 | 2,900.0 | 1,245.5 | 1,782.5 | -1,082.5 | -37.8 | 98,542,400 |
| 2019 | 2,550.0 | 2,990.0 | 2,160.0 | 2,865.0 | +265.0 | +10.2 | 46,675,800 |
| 2018 | 2,805.0 | 3,035.0 | 2,417.5 | 2,600.0 | -210.0 | -7.5 | 51,141,800 |
| 2017 | 2,310.0 | 2,855.0 | 2,165.0 | 2,810.0 | +500.0 | +21.7 | 58,385,400 |
| 2016 | 2,415.0 | 2,590.0 | 1,930.0 | 2,310.0 | -92.5 | -3.9 | 93,407,000 |
| 2015 | 1,610.0 | 2,515.0 | 1,560.0 | 2,402.5 | +772.5 | +47.4 | 37,493,600 |
| 2014 | 1,489.5 | 1,630.0 | 1,381.5 | 1,630.0 | +142.0 | +9.5 | 34,685,400 |
| 2013 | 1,020.0 | 1,565.0 | 1,006.5 | 1,488.0 | +483.5 | +48.1 | 44,521,600 |
| 2012 | 734.0 | 1,060.0 | 725.0 | 1,004.5 | +277.0 | +38.1 | 46,207,600 |
| 2011 | 788.0 | 823.5 | 590.0 | 727.5 | -60.5 | -7.7 | 37,725,800 |
| 2010 | 530.0 | 791.0 | 518.0 | 788.0 | +262.5 | +50.0 | 46,459,600 |
| 2009 | 463.5 | 649.0 | 376.5 | 525.5 | +62.5 | +13.5 | 47,309,600 |
| 2008 | 604.5 | 625.5 | 365.0 | 463.0 | -140.0 | -23.2 | 27,598,800 |
| 2007 | 725.0 | 785.0 | 583.0 | 603.0 | -121.0 | -16.7 | 42,904,800 |
| 2006 | 925.0 | 925.0 | 612.5 | 724.0 | -196.0 | -21.3 | 53,884,400 |
| 2005 | 618.7 | 925.0 | 496.2 | 920.0 | +307.5 | +50.2 | 113,574,000 |
| 2004 | 643.7 | 892.5 | 537.5 | 612.5 | -31.2 | -4.9 | 64,892,800 |
| 2003 | 350.0 | 753.7 | 322.5 | 643.7 | +298.7 | +86.6 | 49,134,400 |
| 2002 | 305.0 | 365.0 | 181.2 | 345.0 | +46.3 | +15.5 | 67,444,000 |
| 2001 | 175.0 | 385.0 | 145.0 | 298.7 | +123.7 | +70.7 | 67,868,800 |
| 2000 | 336.2 | 526.2 | 141.2 | 175.0 | -156.2 | -47.2 | 55,910,400 |
| 1999 | 142.5 | 601.2 | 135.0 | 331.2 | +186.2 | +128.4 | 96,394,400 |
| 1998 | 147.5 | 295.0 | 118.8 | 145.0 | 0 | 0.0 | 14,332,800 |
| 1997 | 710.0 | 777.0 | 132.5 | 145.0 | -560.0 | -79.4 | 34,955,000 |
| 1996 | 1,340.0 | 1,590.0 | 681.0 | 705.0 | -625.0 | -47.0 | 77,398,999 |
| 1995 | 1,130.0 | 1,700.0 | 1,130.0 | 1,330.0 | ー | ー | 140,245,998 |
▶︎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
