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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,995 | 2,789 | 1,831 | 2,635 | +670 | +34.1 | 6,659,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,466 | 2,078 | 1,423 | 1,965 | +499 | +34.0 | 11,248,484 |
| 2022 | 1,659 | 1,696 | 968 | 1,466 | -183 | -11.1 | 15,263,852 |
| 2021 | 1,383 | 1,789 | 1,333 | 1,649 | +280 | +20.5 | 13,552,335 |
| 2020 | 1,273 | 1,394 | 939 | 1,369 | +90 | +7.0 | 11,570,216 |
| 2019 | 1,151 | 1,316 | 856 | 1,279 | +106 | +9.0 | 11,596,016 |
| 2018 | 1,143 | 1,378 | 995 | 1,173 | +39 | +3.4 | 15,012,150 |
| 2017 | 1,113 | 1,316 | 966 | 1,134 | +20 | +1.8 | 22,172,921 |
| 2016 | 886 | 1,171 | 683 | 1,114 | +213 | +23.6 | 18,043,380 |
| 2015 | 1,009 | 1,161 | 823 | 901 | -107 | -10.6 | 19,507,395 |
| 2014 | 796 | 1,038 | 693 | 1,008 | +224 | +28.6 | 18,343,383 |
| 2013 | 699 | 896 | 634 | 784 | +120 | +18.1 | 21,762,817 |
| 2012 | 533 | 723 | 513 | 664 | +136 | +25.8 | 22,742,627 |
| 2011 | 553 | 808 | 351 | 528 | -16 | -2.9 | 40,742,807 |
| 2010 | 391 | 559 | 358 | 544 | +143 | +35.7 | 16,781,568 |
| 2009 | 463 | 608 | 358 | 401 | -37 | -8.5 | 9,097,291 |
| 2008 | 749 | 874 | 334 | 438 | -361 | -45.2 | 19,105,991 |
| 2007 | 941 | 1,141 | 778 | 799 | -137 | -14.6 | 29,324,093 |
| 2006 | 981 | 1,246 | 809 | 936 | -25 | -2.6 | 36,209,762 |
| 2005 | 523 | 1,028 | 518 | 961 | +438 | +83.8 | 70,554,104 |
| 2004 | 501 | 611 | 451 | 523 | +30 | +6.1 | 24,618,246 |
| 2003 | 263 | 596 | 258 | 493 | +239 | +94.1 | 40,616,206 |
| 2002 | 228 | 283 | 206 | 254 | +36 | +16.5 | 5,896,259 |
| 2001 | 329 | 398 | 179 | 218 | -100 | -31.5 | 6,105,661 |
| 2000 | 248 | 423 | 233 | 318 | +69 | +27.7 | 8,356,883 |
| 1999 | 341 | 453 | 249 | 249 | -97 | -28.0 | 7,560,675 |
| 1998 | 391 | 591 | 283 | 346 | -45 | -11.5 | 7,416,074 |
| 1997 | 806 | 848 | 368 | 391 | -417 | -51.6 | 4,959,050 |
| 1996 | 1,083 | 1,531 | 749 | 808 | -271 | -25.1 | 27,102,271 |
| 1995 | 1,046 | 1,183 | 549 | 1,079 | +40 | +3.9 | 27,159,271 |
| 1994 | 674 | 1,246 | 664 | 1,039 | +361 | +53.2 | 17,424,174 |
▶︎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
