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 |
|---|---|
| 2,789 (24/11/08) | 1,824 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,789 (24/11/08) | 1,831 (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 | 2,386 | 2,789 | 2,385 | 2,635 | +219 | +9.1 | 344,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,315 | 2,462 | 2,204 | 2,416 | +103 | +4.5 | 448,800 |
| 24/09 | 2,392 | 2,449 | 2,201 | 2,313 | -92 | -3.8 | 466,300 |
| 24/08 | 2,350 | 2,499 | 1,831 | 2,405 | +39 | +1.7 | 654,800 |
| 24/07 | 2,431 | 2,550 | 2,250 | 2,366 | -65 | -2.7 | 515,800 |
| 24/06 | 2,380 | 2,499 | 2,201 | 2,431 | +60 | +2.5 | 648,000 |
| 24/05 | 2,080 | 2,404 | 2,059 | 2,371 | +298 | +14.4 | 559,400 |
| 24/04 | 2,129 | 2,155 | 1,836 | 2,073 | -56 | -2.6 | 519,100 |
| 24/03 | 1,978 | 2,205 | 1,978 | 2,129 | +140 | +7.0 | 686,600 |
| 24/02 | 1,880 | 2,014 | 1,832 | 1,989 | +99 | +5.2 | 1,109,200 |
| 24/01 | 1,995 | 2,067 | 1,861 | 1,890 | -75 | -3.8 | 706,600 |
| 23/12 | 1,935 | 1,973 | 1,824 | 1,965 | +49 | +2.6 | 579,100 |
| 23/11 | 1,950 | 2,078 | 1,886 | 1,916 | -21 | -1.1 | 816,100 |
| 23/10 | 1,871 | 1,947 | 1,762 | 1,937 | +75 | +4.0 | 1,342,300 |
| 23/09 | 1,779 | 1,996 | 1,773 | 1,862 | +83 | +4.7 | 925,408 |
| 23/08 | 1,786 | 1,823 | 1,696 | 1,779 | -7 | -0.4 | 1,038,910 |
| 23/07 | 1,909 | 1,926 | 1,666 | 1,786 | -110 | -5.8 | 840,608 |
| 23/06 | 1,973 | 2,016 | 1,876 | 1,896 | -77 | -3.9 | 1,149,011 |
| 23/05 | 1,959 | 2,023 | 1,876 | 1,973 | +40 | +2.1 | 887,409 |
| 23/04 | 1,866 | 1,933 | 1,763 | 1,933 | +77 | +4.2 | 827,108 |
| 23/03 | 1,773 | 1,889 | 1,729 | 1,856 | +90 | +5.1 | 1,224,012 |
| 23/02 | 1,566 | 1,786 | 1,536 | 1,766 | +200 | +12.8 | 848,708 |
| 23/01 | 1,466 | 1,576 | 1,423 | 1,566 | +100 | +6.8 | 769,808 |
| 22/12 | 1,416 | 1,479 | 1,386 | 1,466 | +53 | +3.8 | 920,109 |
| 22/11 | 1,324 | 1,463 | 1,286 | 1,413 | +112 | +8.6 | 1,150,511 |
| 22/10 | 1,281 | 1,349 | 1,274 | 1,301 | +20 | +1.6 | 1,368,014 |
| 22/09 | 1,263 | 1,296 | 1,253 | 1,281 | +5 | +0.4 | 1,292,713 |
| 22/08 | 1,129 | 1,283 | 1,108 | 1,276 | +163 | +14.7 | 1,111,511 |
| 22/07 | 1,116 | 1,143 | 1,088 | 1,113 | +4 | +0.4 | 896,709 |
| 22/06 | 1,086 | 1,148 | 1,061 | 1,109 | +21 | +1.9 | 1,545,915 |
| 22/05 | 1,276 | 1,278 | 968 | 1,088 | -165 | -13.2 | 2,754,027 |
▶︎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
