8059東証P貸借
業種 卸売業
第一実業 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 |
---|---|
2,205 (24/03/27) | 1,666 (23/07/13) |
昨年来高値 | 昨年来安値 |
---|---|
2,205 (24/03/27) | 1,423 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,103 | 2,143 | 2,102 | 2,129 | +13 | +0.6 | 20,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,153 | 2,184 | 2,095 | 2,116 | -71 | -3.3 | 31,900 |
3/27 | 2,143 | 2,205 | 2,127 | 2,187 | +61 | +2.9 | 49,400 |
3/26 | 2,120 | 2,137 | 2,117 | 2,126 | -10 | -0.5 | 13,300 |
3/25 | 2,140 | 2,168 | 2,135 | 2,136 | -16 | -0.7 | 19,300 |
3/22 | 2,122 | 2,163 | 2,120 | 2,152 | +33 | +1.6 | 30,600 |
3/21 | 2,143 | 2,150 | 2,112 | 2,119 | -8 | -0.4 | 18,900 |
3/19 | 2,142 | 2,151 | 2,106 | 2,127 | -15 | -0.7 | 19,200 |
3/18 | 2,176 | 2,176 | 2,136 | 2,142 | -3 | -0.1 | 30,300 |
3/15 | 2,128 | 2,154 | 2,118 | 2,145 | +28 | +1.3 | 24,700 |
3/14 | 2,100 | 2,117 | 2,100 | 2,117 | +21 | +1.0 | 15,300 |
3/13 | 2,125 | 2,132 | 2,095 | 2,096 | -37 | -1.7 | 20,700 |
3/12 | 2,101 | 2,133 | 2,086 | 2,133 | +21 | +1.0 | 26,600 |
3/11 | 2,113 | 2,125 | 2,085 | 2,112 | -34 | -1.6 | 33,800 |
3/8 | 2,100 | 2,159 | 2,100 | 2,146 | +36 | +1.7 | 53,200 |
3/7 | 2,163 | 2,163 | 2,067 | 2,110 | -60 | -2.8 | 59,700 |
3/6 | 2,128 | 2,185 | 2,120 | 2,170 | +33 | +1.5 | 55,500 |
3/5 | 2,001 | 2,139 | 1,981 | 2,137 | +136 | +6.8 | 95,400 |
3/4 | 2,000 | 2,007 | 1,986 | 2,001 | -6 | -0.3 | 38,300 |
3/1 | 1,978 | 2,011 | 1,978 | 2,007 | +18 | +0.9 | 29,900 |
2/29 | 1,970 | 1,999 | 1,962 | 1,989 | +13 | +0.7 | 39,900 |
2/28 | 1,999 | 2,009 | 1,975 | 1,976 | -23 | -1.2 | 35,100 |
2/27 | 1,983 | 2,014 | 1,977 | 1,999 | +13 | +0.7 | 34,300 |
2/26 | 2,003 | 2,004 | 1,980 | 1,986 | -22 | -1.1 | 33,500 |
2/22 | 1,999 | 2,008 | 1,989 | 2,008 | +16 | +0.8 | 33,500 |
2/21 | 1,982 | 2,002 | 1,964 | 1,992 | +10 | +0.5 | 34,900 |
2/20 | 1,989 | 2,007 | 1,968 | 1,982 | +15 | +0.8 | 60,500 |
2/19 | 1,926 | 1,995 | 1,926 | 1,967 | +35 | +1.8 | 157,200 |
2/16 | 1,927 | 1,962 | 1,926 | 1,932 | +35 | +1.9 | 67,100 |
2/15 | 1,899 | 1,926 | 1,878 | 1,897 | 0 | 0.0 | 78,200 |
2/14 | 1,914 | 1,914 | 1,865 | 1,897 | -19 | -1.0 | 80,500 |
▶︎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