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 | 2,408 | -8 | -0.3 | 418,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,028 | 1,193 | 1,001 | 1,168 | +134 | +13.0 | 1,234,812 |
| 19/09 | 912 | 1,043 | 867 | 1,034 | +113 | +12.3 | 876,609 |
| 19/08 | 997 | 997 | 856 | 921 | -78 | -7.8 | 796,508 |
| 19/07 | 1,039 | 1,108 | 985 | 999 | -27 | -2.6 | 832,208 |
| 19/06 | 1,076 | 1,076 | 953 | 1,026 | -62 | -5.7 | 1,058,111 |
| 19/05 | 1,166 | 1,166 | 1,008 | 1,088 | -53 | -4.7 | 858,309 |
| 19/04 | 1,076 | 1,163 | 1,048 | 1,141 | +77 | +7.2 | 662,107 |
| 19/03 | 1,144 | 1,151 | 1,036 | 1,064 | -89 | -7.7 | 1,076,111 |
| 19/02 | 1,144 | 1,208 | 1,111 | 1,153 | +9 | +0.8 | 827,108 |
| 19/01 | 1,151 | 1,194 | 1,114 | 1,144 | -29 | -2.5 | 1,092,011 |
| 18/12 | 1,344 | 1,378 | 1,101 | 1,173 | -163 | -12.2 | 1,561,216 |
| 18/11 | 1,221 | 1,363 | 1,214 | 1,336 | +93 | +7.5 | 1,582,516 |
| 18/10 | 1,323 | 1,368 | 1,169 | 1,243 | -60 | -4.6 | 1,806,318 |
| 18/09 | 1,184 | 1,336 | 1,178 | 1,303 | +114 | +9.6 | 1,190,712 |
| 18/08 | 1,191 | 1,249 | 1,153 | 1,189 | +3 | +0.3 | 967,810 |
| 18/07 | 1,078 | 1,198 | 1,059 | 1,186 | +103 | +9.5 | 749,407 |
| 18/06 | 1,113 | 1,179 | 1,068 | 1,083 | -43 | -3.8 | 951,309 |
| 18/05 | 1,113 | 1,151 | 1,041 | 1,126 | +10 | +0.9 | 1,149,611 |
| 18/04 | 1,043 | 1,136 | 997 | 1,116 | +88 | +8.6 | 807,608 |
| 18/03 | 1,096 | 1,096 | 995 | 1,028 | -70 | -6.4 | 1,023,910 |
| 18/02 | 1,106 | 1,183 | 1,024 | 1,098 | -8 | -0.7 | 1,678,817 |
| 18/01 | 1,143 | 1,201 | 1,101 | 1,106 | -28 | -2.5 | 1,542,915 |
| 17/12 | 1,134 | 1,153 | 1,086 | 1,134 | +3 | +0.3 | 1,145,711 |
| 17/11 | 1,111 | 1,236 | 1,083 | 1,131 | +22 | +2.0 | 1,809,018 |
| 17/10 | 1,099 | 1,118 | 1,054 | 1,109 | +23 | +2.1 | 1,068,311 |
| 17/09 | 1,023 | 1,091 | 966 | 1,086 | +72 | +7.1 | 1,614,316 |
| 17/08 | 1,058 | 1,064 | 974 | 1,014 | -52 | -4.9 | 1,475,415 |
| 17/07 | 1,028 | 1,079 | 1,014 | 1,066 | +43 | +4.2 | 1,738,217 |
| 17/06 | 1,016 | 1,041 | 983 | 1,023 | +7 | +0.7 | 2,499,025 |
| 17/05 | 1,166 | 1,239 | 1,016 | 1,016 | -150 | -12.9 | 2,363,424 |
▶︎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
