！決算発表予定日 2024/05/09
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,205 (24/03/27) | 1,832 (24/02/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,018 | 2,163 | 2,014 | 2,144 | +183 | +9.3 | 142,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,018 | 2,163 | 2,014 | 2,144 | +183 | +9.3 | 110,800 |
| 4/26 | 1,900 | 1,986 | 1,877 | 1,961 | +101 | +5.4 | 141,600 |
| 4/19 | 2,014 | 2,034 | 1,836 | 1,860 | -188 | -9.2 | 110,700 |
| 4/12 | 2,121 | 2,121 | 1,970 | 2,048 | -63 | -3.0 | 79,300 |
| 4/5 | 2,129 | 2,155 | 2,082 | 2,111 | -18 | -0.9 | 139,100 |
| 3/29 | 2,140 | 2,205 | 2,095 | 2,129 | -23 | -1.1 | 134,500 |
| 3/22 | 2,176 | 2,176 | 2,106 | 2,152 | +7 | +0.3 | 99,000 |
| 3/15 | 2,113 | 2,154 | 2,085 | 2,145 | -1 | -0.1 | 121,100 |
| 3/8 | 2,000 | 2,185 | 1,981 | 2,146 | +139 | +6.9 | 302,100 |
| 3/1 | 2,003 | 2,014 | 1,962 | 2,007 | -1 | -0.1 | 172,700 |
| 2/22 | 1,926 | 2,008 | 1,926 | 2,008 | +76 | +3.9 | 286,100 |
| 2/16 | 1,870 | 1,962 | 1,865 | 1,932 | +72 | +3.9 | 295,900 |
| 2/9 | 1,902 | 1,965 | 1,832 | 1,860 | -21 | -1.1 | 322,700 |
| 2/2 | 1,866 | 1,894 | 1,861 | 1,881 | +12 | +0.6 | 169,100 |
| 1/26 | 1,910 | 1,937 | 1,862 | 1,869 | -29 | -1.5 | 214,400 |
| 1/19 | 1,963 | 2,000 | 1,888 | 1,898 | -65 | -3.3 | 165,900 |
| 1/12 | 2,052 | 2,055 | 1,956 | 1,963 | -97 | -4.7 | 136,000 |
| 1/5 | 1,995 | 2,067 | 1,955 | 2,060 | +95 | +4.8 | 82,900 |
| 12/29 | 1,872 | 1,973 | 1,835 | 1,965 | +93 | +5.0 | 92,900 |
| 12/22 | 1,851 | 1,896 | 1,824 | 1,872 | -15 | -0.8 | 104,700 |
| 12/15 | 1,873 | 1,898 | 1,861 | 1,887 | +20 | +1.1 | 147,200 |
| 12/8 | 1,940 | 1,965 | 1,860 | 1,867 | -75 | -3.9 | 200,800 |
| 12/1 | 1,940 | 1,946 | 1,899 | 1,942 | +20 | +1.0 | 121,600 |
| 11/24 | 1,948 | 1,961 | 1,886 | 1,922 | -18 | -0.9 | 80,400 |
| 11/17 | 1,922 | 1,945 | 1,893 | 1,940 | +18 | +0.9 | 152,700 |
| 11/10 | 2,007 | 2,078 | 1,898 | 1,922 | -45 | -2.3 | 395,300 |
| 11/2 | 1,941 | 1,998 | 1,908 | 1,967 | +37 | +1.9 | 520,600 |
| 10/27 | 1,887 | 1,935 | 1,857 | 1,930 | +43 | +2.3 | 259,700 |
| 10/20 | 1,821 | 1,902 | 1,821 | 1,887 | +41 | +2.2 | 191,100 |
| 10/13 | 1,855 | 1,904 | 1,817 | 1,846 | +27 | +1.5 | 194,500 |
▶︎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