8059東証P貸借
業種 卸売業
第一実業 株価時系列データ
PTS
2,421.8
円
(15:08)
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 | 2,408 | -8 | -0.3 | 399,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,423 | 1,453 | 1,173 | 1,253 | -170 | -12.0 | 1,303,513 |
| 22/03 | 1,466 | 1,521 | 1,378 | 1,423 | -36 | -2.5 | 1,078,511 |
| 22/02 | 1,414 | 1,483 | 1,386 | 1,459 | +65 | +4.7 | 933,909 |
| 22/01 | 1,659 | 1,696 | 1,371 | 1,394 | -255 | -15.5 | 908,409 |
| 21/12 | 1,606 | 1,756 | 1,583 | 1,649 | +20 | +1.2 | 1,267,513 |
| 21/11 | 1,773 | 1,789 | 1,626 | 1,629 | -134 | -7.6 | 1,018,810 |
| 21/10 | 1,638 | 1,773 | 1,598 | 1,763 | +107 | +6.5 | 1,226,412 |
| 21/09 | 1,574 | 1,716 | 1,559 | 1,656 | +87 | +5.5 | 1,931,119 |
| 21/08 | 1,526 | 1,599 | 1,476 | 1,569 | +20 | +1.3 | 1,538,115 |
| 21/07 | 1,428 | 1,563 | 1,406 | 1,549 | +121 | +8.5 | 1,134,611 |
| 21/06 | 1,426 | 1,469 | 1,369 | 1,428 | +2 | +0.1 | 793,808 |
| 21/05 | 1,426 | 1,491 | 1,386 | 1,426 | +23 | +1.6 | 993,310 |
| 21/04 | 1,416 | 1,454 | 1,348 | 1,403 | +10 | +0.7 | 778,208 |
| 21/03 | 1,368 | 1,516 | 1,341 | 1,393 | +22 | +1.6 | 1,230,012 |
| 21/02 | 1,383 | 1,431 | 1,333 | 1,371 | -7 | -0.5 | 629,406 |
| 21/01 | 1,383 | 1,439 | 1,351 | 1,378 | +9 | +0.7 | 1,011,010 |
| 20/12 | 1,326 | 1,394 | 1,286 | 1,369 | +28 | +2.1 | 1,031,110 |
| 20/11 | 1,233 | 1,371 | 1,228 | 1,341 | +105 | +8.5 | 1,022,710 |
| 20/10 | 1,236 | 1,318 | 1,221 | 1,236 | +2 | +0.2 | 669,307 |
| 20/09 | 1,204 | 1,301 | 1,179 | 1,234 | +30 | +2.5 | 953,410 |
| 20/08 | 1,169 | 1,238 | 1,153 | 1,204 | +35 | +3.0 | 595,206 |
| 20/07 | 1,241 | 1,324 | 1,151 | 1,169 | -49 | -4.0 | 906,609 |
| 20/06 | 1,258 | 1,298 | 1,198 | 1,218 | -40 | -3.2 | 728,107 |
| 20/05 | 1,204 | 1,306 | 1,176 | 1,258 | +44 | +3.6 | 891,609 |
| 20/04 | 1,124 | 1,228 | 1,044 | 1,214 | +68 | +5.9 | 1,242,912 |
| 20/03 | 1,088 | 1,239 | 939 | 1,146 | +35 | +3.2 | 1,900,819 |
| 20/02 | 1,126 | 1,278 | 1,096 | 1,111 | -55 | -4.7 | 830,108 |
| 20/01 | 1,273 | 1,281 | 1,158 | 1,166 | -113 | -8.8 | 798,308 |
| 19/12 | 1,238 | 1,316 | 1,211 | 1,279 | +38 | +3.1 | 1,116,311 |
| 19/11 | 1,161 | 1,248 | 1,154 | 1,241 | +73 | +6.3 | 1,165,812 |
▶︎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
