日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一興商(7458)の株価時系列情報

第一興商(7458)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,924 1,950 1,907 1,911 571,100
2024/03/27 1,959 1,978 1,953 1,960 916,000
2024/03/26 1,976 1,980 1,950 1,950 415,200
2024/03/25 1,998 2,004 1,977 1,977 512,300
2024/03/22 1,998 2,003 1,965 2,002 433,600
2024/03/21 1,995 2,005 1,975 1,975 425,100
2024/03/19 1,980 1,991 1,967 1,983 330,800
2024/03/18 1,966 1,985 1,959 1,980 456,400
2024/03/15 1,953 1,972 1,939 1,962 435,800
2024/03/14 1,927 1,949 1,919 1,946 341,700
2024/03/13 1,933 1,946 1,924 1,928 236,000
2024/03/12 1,902 1,921 1,878 1,919 333,000
2024/03/11 1,920 1,921 1,886 1,904 401,400
2024/03/08 1,900 1,934 1,894 1,926 331,400
2024/03/07 1,920 1,930 1,914 1,922 192,400
2024/03/06 1,914 1,928 1,906 1,920 211,200
2024/03/05 1,921 1,923 1,899 1,914 214,800
2024/03/04 1,927 1,942 1,915 1,921 285,200
2024/03/01 1,922 1,949 1,918 1,931 252,100
2024/02/29 1,952 1,957 1,929 1,936 503,900
2024/02/28 1,945 1,965 1,931 1,952 438,700
2024/02/27 1,920 1,954 1,916 1,941 370,500
2024/02/26 1,896 1,937 1,889 1,919 396,500
2024/02/22 1,920 1,920 1,888 1,892 456,200
2024/02/21 1,916 1,918 1,896 1,915 242,500
2024/02/20 1,917 1,923 1,904 1,916 186,100
2024/02/19 1,906 1,924 1,896 1,921 224,500
2024/02/16 1,890 1,908 1,873 1,903 258,300
2024/02/15 1,877 1,887 1,854 1,873 282,100
2024/02/14 1,919 1,919 1,867 1,873 418,900
2024/02/13 1,917 1,929 1,891 1,927 427,100
2024/02/09 1,982 1,984 1,898 1,900 613,000
2024/02/08 2,001 2,009 1,970 1,995 352,500
2024/02/07 2,011 2,020 1,994 2,008 256,000
2024/02/06 2,033 2,040 2,010 2,010 180,200
2024/02/05 2,023 2,038 2,014 2,035 179,400
2024/02/02 2,030 2,032 2,013 2,022 163,300
2024/02/01 2,022 2,032 2,005 2,013 248,200
2024/01/31 2,020 2,035 2,005 2,031 255,100
2024/01/30 2,070 2,076 2,017 2,020 268,800
2024/01/29 2,063 2,071 2,055 2,062 143,600
2024/01/26 2,061 2,081 2,057 2,063 165,700
2024/01/25 2,073 2,078 2,053 2,068 153,600
2024/01/24 2,076 2,090 2,062 2,065 185,700
2024/01/23 2,109 2,116 2,064 2,079 190,300
2024/01/22 2,053 2,103 2,045 2,100 210,200
2024/01/19 2,061 2,071 2,043 2,050 164,500
2024/01/18 2,059 2,074 2,039 2,055 180,900
2024/01/17 2,076 2,095 2,048 2,053 342,600
2024/01/16 2,096 2,101 2,074 2,074 171,200
2024/01/15 2,100 2,109 2,084 2,105 192,300
2024/01/12 2,137 2,138 2,094 2,101 215,800
2024/01/11 2,177 2,178 2,118 2,121 345,300
2024/01/10 2,125 2,161 2,122 2,148 278,400
2024/01/09 2,098 2,120 2,092 2,113 201,400
2024/01/05 2,111 2,114 2,089 2,089 203,700
2024/01/04 2,090 2,113 2,060 2,109 210,200
2023/12/29 2,095 2,112 2,080 2,087 128,500
2023/12/28 2,060 2,092 2,060 2,089 110,000
2023/12/27 2,046 2,070 2,044 2,068 129,000
2023/12/26 2,049 2,057 2,036 2,047 115,200
2023/12/25 2,067 2,069 2,039 2,044 167,300
2023/12/22 2,049 2,065 2,049 2,049 144,200
2023/12/21 2,060 2,060 2,034 2,049 132,800
2023/12/20 2,064 2,084 2,063 2,064 150,800
2023/12/19 2,039 2,064 2,022 2,064 219,500
2023/12/18 2,045 2,050 2,020 2,044 214,000
2023/12/15 2,055 2,071 2,046 2,064 272,500
2023/12/14 2,096 2,102 2,056 2,058 208,300
2023/12/13 2,117 2,120 2,098 2,106 168,100
2023/12/12 2,148 2,153 2,103 2,109 224,600
2023/12/11 2,133 2,144 2,121 2,141 179,500
2023/12/08 2,130 2,167 2,113 2,122 336,900
2023/12/07 2,200 2,221 2,152 2,157 272,500
2023/12/06 2,193 2,235 2,191 2,227 166,100
2023/12/05 2,200 2,217 2,191 2,191 130,700
2023/12/04 2,214 2,230 2,199 2,209 148,200
2023/12/01 2,270 2,271 2,231 2,239 169,000
2023/11/30 2,212 2,237 2,188 2,235 239,600
2023/11/29 2,219 2,234 2,212 2,214 124,100
2023/11/28 2,204 2,231 2,199 2,225 126,400
2023/11/27 2,230 2,236 2,198 2,206 226,600
2023/11/24 2,244 2,244 2,221 2,225 106,300
2023/11/22 2,228 2,232 2,208 2,225 83,700
2023/11/21 2,192 2,233 2,188 2,225 135,900
2023/11/20 2,195 2,214 2,183 2,193 147,200
2023/11/17 2,184 2,192 2,177 2,191 159,600
2023/11/16 2,188 2,191 2,167 2,184 174,700
2023/11/15 2,194 2,205 2,185 2,197 140,100
2023/11/14 2,198 2,204 2,170 2,174 250,000
2023/11/13 2,247 2,247 2,181 2,201 264,000
2023/11/10 2,222 2,271 2,222 2,262 244,100
2023/11/09 2,237 2,258 2,217 2,256 145,400
2023/11/08 2,246 2,262 2,219 2,256 177,100
2023/11/07 2,284 2,288 2,235 2,238 112,300
2023/11/06 2,287 2,287 2,255 2,271 206,200
2023/11/02 2,247 2,271 2,242 2,247 150,100
2023/11/01 2,259 2,266 2,217 2,231 228,300
2023/10/31 2,175 2,220 2,167 2,218 158,100
2023/10/30 2,198 2,198 2,162 2,169 174,500
2023/10/27 2,195 2,209 2,180 2,209 128,800
2023/10/26 2,195 2,219 2,181 2,190 185,500
2023/10/25 2,250 2,250 2,214 2,217 200,700
2023/10/24 2,224 2,246 2,178 2,238 242,400
2023/10/23 2,237 2,252 2,224 2,227 170,000
2023/10/20 2,211 2,257 2,210 2,252 151,500
2023/10/19 2,201 2,233 2,200 2,214 94,100
2023/10/18 2,232 2,238 2,196 2,231 148,300
2023/10/17 2,240 2,259 2,210 2,222 130,600
2023/10/16 2,258 2,260 2,202 2,212 226,700
2023/10/13 2,326 2,328 2,276 2,285 177,800
2023/10/12 2,333 2,360 2,325 2,340 170,000
2023/10/11 2,354 2,370 2,330 2,330 183,200
2023/10/10 2,352 2,373 2,338 2,354 181,900
2023/10/06 2,321 2,372 2,321 2,344 191,200
2023/10/05 2,293 2,320 2,279 2,312 245,400
2023/10/04 2,329 2,360 2,293 2,293 346,200
2023/10/03 2,412 2,438 2,372 2,372 306,800
2023/10/02 2,435 2,480 2,408 2,408 219,500
2023/09/29 2,443 2,466 2,415 2,428 229,400
2023/09/28 2,488 2,488 2,427 2,443 480,000
2023/09/27 2,526 2,526 2,485 2,504 790,200
2023/09/26 2,545 2,550 2,511 2,526 524,900
2023/09/25 2,522 2,571 2,499 2,538 637,900
2023/09/22 2,507 2,547 2,492 2,515 458,500
2023/09/21 2,581 2,590 2,522 2,522 323,300
2023/09/20 2,641 2,649 2,575 2,583 309,200
2023/09/19 2,622 2,634 2,601 2,630 393,200
2023/09/15 2,685 2,693 2,608 2,624 496,500
2023/09/14 2,702 2,711 2,636 2,664 391,000
2023/09/13 2,686 2,727 2,676 2,698 204,900
2023/09/12 2,705 2,725 2,666 2,684 199,900
2023/09/11 2,780 2,794 2,670 2,692 354,500
2023/09/08 2,805 2,826 2,768 2,775 283,600
2023/09/07 2,841 2,844 2,817 2,826 236,200
2023/09/06 2,856 2,880 2,830 2,847 182,600
2023/09/05 2,879 2,889 2,826 2,855 210,200
2023/09/04 2,880 2,882 2,856 2,879 206,500
2023/09/01 2,806 2,885 2,806 2,881 216,400
2023/08/31 2,806 2,834 2,794 2,816 208,300
2023/08/30 2,830 2,830 2,782 2,796 188,600
2023/08/29 2,790 2,834 2,767 2,823 177,900
2023/08/28 2,799 2,799 2,747 2,791 149,900
2023/08/25 2,757 2,776 2,741 2,776 122,900
2023/08/24 2,752 2,776 2,726 2,769 149,700
2023/08/23 2,694 2,768 2,681 2,765 193,500
2023/08/22 2,749 2,749 2,716 2,733 115,400
2023/08/21 2,747 2,761 2,715 2,738 158,900
2023/08/18 2,761 2,766 2,725 2,755 142,800
2023/08/17 2,812 2,814 2,738 2,761 115,300
2023/08/16 2,799 2,822 2,768 2,809 211,400
2023/08/15 2,777 2,820 2,744 2,819 132,000
2023/08/14 2,777 2,806 2,756 2,785 221,800
2023/08/10 2,678 2,766 2,668 2,765 437,900
2023/08/09 2,692 2,723 2,662 2,687 237,600
2023/08/08 2,727 2,745 2,697 2,702 256,200
2023/08/07 2,695 2,726 2,678 2,726 167,400
2023/08/04 2,711 2,718 2,682 2,717 157,800
2023/08/03 2,756 2,763 2,705 2,725 202,500
2023/08/02 2,791 2,794 2,744 2,750 224,700
2023/08/01 2,846 2,859 2,804 2,821 212,500
2023/07/31 2,874 2,883 2,851 2,870 176,000
2023/07/28 2,820 2,840 2,787 2,827 206,700
2023/07/27 2,810 2,870 2,810 2,870 200,300
2023/07/26 2,827 2,834 2,806 2,826 143,100
2023/07/25 2,807 2,838 2,796 2,832 193,600
2023/07/24 2,797 2,808 2,781 2,794 141,700
2023/07/21 2,724 2,775 2,723 2,773 164,800
2023/07/20 2,739 2,758 2,725 2,744 191,400
2023/07/19 2,724 2,742 2,706 2,739 163,500
2023/07/18 2,721 2,732 2,693 2,702 156,900
2023/07/14 2,745 2,768 2,704 2,721 191,700
2023/07/13 2,728 2,736 2,692 2,723 168,500
2023/07/12 2,735 2,744 2,709 2,717 255,200
2023/07/11 2,687 2,727 2,672 2,715 254,200
2023/07/10 2,661 2,695 2,653 2,672 231,700
2023/07/07 2,599 2,655 2,587 2,650 224,900
2023/07/06 2,598 2,634 2,586 2,627 245,700
2023/07/05 2,589 2,633 2,578 2,617 191,200
2023/07/04 2,592 2,598 2,573 2,598 149,100
2023/07/03 2,559 2,596 2,559 2,592 144,100
2023/06/30 2,532 2,538 2,512 2,532 147,600
2023/06/29 2,542 2,565 2,518 2,539 203,900
2023/06/28 2,515 2,540 2,504 2,540 208,100
2023/06/27 2,494 2,506 2,469 2,494 175,100
2023/06/26 2,541 2,544 2,474 2,512 152,400
2023/06/23 2,605 2,629 2,532 2,540 272,000
2023/06/22 2,594 2,628 2,581 2,617 204,800
2023/06/21 2,584 2,627 2,579 2,607 206,200
2023/06/20 2,548 2,584 2,538 2,583 150,800
2023/06/19 2,571 2,572 2,534 2,555 155,400
2023/06/16 2,556 2,572 2,535 2,571 206,600
2023/06/15 2,574 2,587 2,559 2,569 163,500
2023/06/14 2,562 2,589 2,552 2,574 228,400
2023/06/13 2,530 2,563 2,519 2,549 339,500
2023/06/12 2,513 2,532 2,511 2,529 116,100
2023/06/09 2,510 2,515 2,491 2,512 209,100
2023/06/08 2,500 2,508 2,461 2,475 208,800
2023/06/07 2,517 2,534 2,481 2,510 223,100
2023/06/06 2,479 2,505 2,455 2,504 168,200

このページの先頭へ