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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,169 | 1,189 | 1,099 | 1,166 | +5 | +0.4 | 1,174,212 |
| 17/03 | 1,263 | 1,303 | 1,159 | 1,161 | -102 | -8.1 | 2,031,620 |
| 17/02 | 1,131 | 1,316 | 1,119 | 1,263 | +130 | +11.5 | 3,062,431 |
| 17/01 | 1,113 | 1,181 | 1,091 | 1,133 | +19 | +1.7 | 2,191,222 |
| 16/12 | 1,124 | 1,171 | 1,083 | 1,114 | -4 | -0.4 | 2,324,423 |
| 16/11 | 969 | 1,118 | 941 | 1,118 | +149 | +15.4 | 1,870,219 |
| 16/10 | 933 | 971 | 916 | 969 | +53 | +5.8 | 1,048,210 |
| 16/09 | 829 | 951 | 819 | 916 | +87 | +10.5 | 1,619,416 |
| 16/08 | 819 | 846 | 764 | 829 | +8 | +1.0 | 1,258,213 |
| 16/07 | 746 | 824 | 708 | 821 | +87 | +11.9 | 1,099,811 |
| 16/06 | 883 | 891 | 703 | 734 | -164 | -18.3 | 1,470,015 |
| 16/05 | 803 | 898 | 781 | 898 | +69 | +8.3 | 952,210 |
| 16/04 | 821 | 873 | 756 | 829 | +8 | +1.0 | 1,092,611 |
| 16/03 | 774 | 883 | 761 | 821 | +58 | +7.6 | 1,695,017 |
| 16/02 | 876 | 904 | 683 | 763 | -120 | -13.6 | 2,077,821 |
| 16/01 | 886 | 904 | 799 | 883 | -18 | -2.0 | 1,535,415 |
| 15/12 | 868 | 908 | 854 | 901 | +40 | +4.7 | 2,086,221 |
| 15/11 | 853 | 878 | 823 | 861 | -3 | -0.4 | 2,152,821 |
| 15/10 | 951 | 1,033 | 858 | 864 | -90 | -9.4 | 2,629,826 |
| 15/09 | 1,016 | 1,016 | 909 | 954 | -67 | -6.6 | 1,285,813 |
| 15/08 | 1,148 | 1,154 | 933 | 1,021 | -130 | -11.3 | 2,485,825 |
| 15/07 | 1,091 | 1,161 | 1,029 | 1,151 | +60 | +5.5 | 2,004,020 |
| 15/06 | 1,089 | 1,096 | 1,023 | 1,091 | 0 | 0.0 | 1,839,018 |
| 15/05 | 1,059 | 1,096 | 1,011 | 1,091 | +37 | +3.5 | 1,018,810 |
| 15/04 | 999 | 1,058 | 979 | 1,054 | +48 | +4.8 | 911,409 |
| 15/03 | 1,003 | 1,069 | 969 | 1,006 | +13 | +1.3 | 1,425,014 |
| 15/02 | 1,023 | 1,026 | 964 | 993 | -26 | -2.6 | 928,209 |
| 15/01 | 1,009 | 1,024 | 924 | 1,019 | +11 | +1.1 | 740,407 |
| 14/12 | 951 | 1,028 | 949 | 1,008 | +50 | +5.2 | 1,087,211 |
| 14/11 | 974 | 974 | 861 | 958 | +10 | +1.1 | 1,323,013 |
▶︎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
