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
2008/12/30 930 933 925 926 29,600
2008/12/29 923 950 918 950 34,800
2008/12/26 940 945 917 924 51,100
2008/12/25 957 980 951 951 62,700
2008/12/24 961 967 949 953 50,600
2008/12/22 949 970 945 951 32,400
2008/12/19 958 968 928 948 39,600
2008/12/18 989 1,004 956 960 59,900
2008/12/17 958 980 953 979 27,200
2008/12/16 988 999 924 938 54,300
2008/12/15 1,000 1,005 970 988 62,200
2008/12/12 1,008 1,028 987 1,000 120,900
2008/12/11 980 981 951 960 70,800
2008/12/10 1,000 1,010 986 986 43,100
2008/12/09 1,000 1,020 997 1,009 63,800
2008/12/08 999 1,029 998 1,020 35,000
2008/12/05 977 1,006 976 1,000 59,200
2008/12/04 967 968 953 967 49,100
2008/12/03 931 953 931 947 22,700
2008/12/02 975 975 914 932 52,000
2008/12/01 995 995 962 977 75,200
2008/11/28 966 979 964 975 93,000
2008/11/27 939 989 939 964 77,000
2008/11/26 872 921 872 889 62,400
2008/11/25 900 918 891 902 77,800
2008/11/21 840 870 821 870 110,500
2008/11/20 877 877 851 870 28,400
2008/11/19 875 885 873 875 63,100
2008/11/18 870 879 861 861 54,500
2008/11/17 856 875 854 868 55,400
2008/11/14 842 850 836 846 42,100
2008/11/13 810 839 800 832 102,600
2008/11/12 840 846 811 828 142,300
2008/11/11 851 870 848 860 132,100
2008/11/10 834 855 830 840 46,600
2008/11/07 820 860 816 826 35,900
2008/11/06 806 850 806 826 25,700
2008/11/05 820 861 811 821 61,700
2008/11/04 814 836 814 823 23,400
2008/10/31 818 850 815 843 62,800
2008/10/30 804 827 777 808 64,300
2008/10/29 830 845 776 784 64,000
2008/10/28 848 850 801 830 21,800
2008/10/27 860 867 851 858 13,200
2008/10/24 910 910 812 860 61,300
2008/10/23 867 872 840 870 33,600
2008/10/22 886 892 868 868 18,100
2008/10/21 900 920 881 886 32,700
2008/10/20 864 881 864 880 14,400
2008/10/17 900 900 870 874 57,200
2008/10/16 889 891 880 884 63,300
2008/10/15 885 958 878 890 211,300
2008/10/14 864 865 854 865 25,900
2008/10/10 800 800 730 765 61,100
2008/10/09 846 878 810 836 48,000
2008/10/08 834 859 811 826 42,800
2008/10/07 817 854 804 854 44,500
2008/10/06 962 963 867 867 60,200
2008/10/03 984 1,001 943 964 57,000
2008/10/02 1,016 1,030 983 984 44,900
2008/10/01 1,020 1,045 1,020 1,033 44,100
2008/09/30 973 1,080 960 1,080 9,200
2008/09/29 1,031 1,042 998 1,000 23,300
2008/09/26 1,051 1,069 1,051 1,055 2,500
2008/09/25 1,109 1,110 1,055 1,055 43,500
2008/09/24 1,045 1,100 1,028 1,090 60,900
2008/09/22 1,019 1,064 1,012 1,050 24,700
2008/09/19 1,006 1,027 1,005 1,010 42,900
2008/09/18 1,029 1,029 998 1,003 72,200
2008/09/17 1,029 1,051 1,024 1,034 59,600
2008/09/16 950 1,023 950 1,023 62,200
2008/09/12 1,079 1,090 1,070 1,070 74,800
2008/09/11 1,090 1,090 1,075 1,082 30,000
2008/09/10 1,095 1,095 1,061 1,090 29,000
2008/09/09 1,098 1,100 1,095 1,095 24,300
2008/09/08 1,092 1,105 1,092 1,100 15,500
2008/09/05 1,097 1,097 1,090 1,092 10,700
2008/09/04 1,118 1,118 1,097 1,097 36,700
2008/09/03 1,099 1,120 1,099 1,120 21,600
2008/09/02 1,109 1,109 1,098 1,099 30,200
2008/09/01 1,121 1,122 1,094 1,097 23,900
2008/08/29 1,118 1,125 1,118 1,121 101,800
2008/08/28 1,100 1,119 1,094 1,117 45,000
2008/08/27 1,111 1,111 1,090 1,100 53,900
2008/08/26 1,126 1,126 1,097 1,111 86,000
2008/08/25 1,122 1,124 1,104 1,114 93,000
2008/08/22 1,100 1,115 1,087 1,104 77,800
2008/08/21 1,100 1,101 1,089 1,100 33,000
2008/08/20 1,100 1,119 1,093 1,100 85,100
2008/08/19 1,119 1,130 1,080 1,120 96,800
2008/08/18 1,138 1,140 1,135 1,139 83,700
2008/08/15 1,100 1,138 1,100 1,138 46,400
2008/08/14 1,101 1,119 1,058 1,112 40,300
2008/08/13 1,102 1,119 1,101 1,117 57,000
2008/08/12 1,110 1,157 1,099 1,123 182,500
2008/08/11 1,108 1,115 1,070 1,070 49,500
2008/08/08 1,107 1,112 1,104 1,108 84,100
2008/08/07 1,099 1,115 1,097 1,107 109,200
2008/08/06 1,087 1,110 1,080 1,099 47,100
2008/08/05 1,081 1,097 1,077 1,088 37,100
2008/08/04 1,097 1,097 1,070 1,081 9,100
2008/08/01 1,100 1,100 1,095 1,097 28,400
2008/07/31 1,118 1,118 1,085 1,100 28,900
2008/07/30 1,108 1,125 1,097 1,114 30,600
2008/07/29 1,099 1,108 1,081 1,093 52,900
2008/07/28 1,099 1,104 1,090 1,099 45,100
2008/07/25 1,084 1,095 1,078 1,081 123,600
2008/07/24 1,062 1,097 1,062 1,095 49,200
2008/07/23 1,035 1,066 1,035 1,058 47,500
2008/07/22 1,052 1,060 1,021 1,041 61,400
2008/07/18 1,066 1,074 1,049 1,050 64,800
2008/07/17 1,064 1,081 1,055 1,058 65,100
2008/07/16 1,085 1,100 1,076 1,082 61,700
2008/07/15 1,121 1,121 1,092 1,100 64,800
2008/07/14 1,130 1,139 1,105 1,120 120,800
2008/07/11 1,058 1,094 1,058 1,090 79,000
2008/07/10 1,052 1,065 1,051 1,058 59,100
2008/07/09 1,117 1,117 1,060 1,060 39,000
2008/07/08 1,100 1,125 1,100 1,125 57,500
2008/07/07 1,090 1,106 1,090 1,106 64,700
2008/07/04 1,065 1,089 1,061 1,089 25,800
2008/07/03 1,058 1,065 1,055 1,055 73,700
2008/07/02 1,079 1,082 1,058 1,058 40,300
2008/07/01 1,049 1,076 1,045 1,065 90,200
2008/06/30 1,070 1,072 1,063 1,069 59,100
2008/06/27 1,050 1,071 1,050 1,065 31,900
2008/06/26 1,080 1,098 1,080 1,088 41,000
2008/06/25 1,087 1,100 1,067 1,100 94,100
2008/06/24 1,076 1,094 1,067 1,094 26,400
2008/06/23 1,069 1,075 1,054 1,056 10,100
2008/06/20 1,088 1,089 1,073 1,089 26,400
2008/06/19 1,070 1,087 1,040 1,087 69,000
2008/06/18 1,070 1,084 1,061 1,066 81,900
2008/06/17 1,067 1,096 1,064 1,084 116,300
2008/06/16 1,056 1,064 1,056 1,064 32,100
2008/06/13 1,060 1,080 1,041 1,056 52,400
2008/06/12 1,085 1,086 1,037 1,060 79,800
2008/06/11 1,118 1,118 1,054 1,087 54,100
2008/06/10 1,122 1,131 1,112 1,118 29,200
2008/06/09 1,130 1,130 1,108 1,120 62,600
2008/06/06 1,142 1,142 1,135 1,140 12,200
2008/06/05 1,140 1,145 1,140 1,142 7,500
2008/06/04 1,140 1,145 1,135 1,142 34,100
2008/06/03 1,130 1,143 1,130 1,140 67,300
2008/06/02 1,123 1,130 1,115 1,124 33,000
2008/05/30 1,140 1,140 1,112 1,112 62,300
2008/05/29 1,144 1,149 1,138 1,144 13,800
2008/05/28 1,145 1,150 1,140 1,144 34,500
2008/05/27 1,130 1,134 1,125 1,125 11,100
2008/05/26 1,143 1,145 1,139 1,142 26,500
2008/05/23 1,120 1,156 1,120 1,146 127,200
2008/05/22 1,090 1,098 1,080 1,098 42,000
2008/05/21 1,076 1,099 1,076 1,090 56,300
2008/05/20 1,090 1,102 1,076 1,076 152,900
2008/05/19 1,100 1,125 1,083 1,090 206,100
2008/05/16 1,070 1,170 1,067 1,094 274,800
2008/05/15 1,049 1,063 1,043 1,060 30,500
2008/05/14 1,068 1,068 1,032 1,057 15,600
2008/05/13 1,065 1,074 1,050 1,068 34,100
2008/05/12 1,060 1,092 1,041 1,079 45,700
2008/05/09 1,052 1,080 1,052 1,061 47,300
2008/05/08 1,022 1,090 1,022 1,065 48,200
2008/05/07 1,018 1,061 1,017 1,042 48,800
2008/05/02 1,020 1,020 995 1,015 43,900
2008/05/01 1,019 1,030 1,004 1,015 14,800
2008/04/30 996 1,025 978 1,020 49,300
2008/04/28 974 996 963 995 37,700
2008/04/25 994 994 934 965 137,600
2008/04/24 974 994 974 994 24,400
2008/04/23 971 996 971 994 33,500
2008/04/22 977 988 961 985 16,100
2008/04/21 975 993 970 993 9,400
2008/04/18 962 975 962 973 15,700
2008/04/17 1,000 1,000 957 962 62,500
2008/04/16 1,000 1,010 954 995 51,400
2008/04/15 990 1,004 981 994 9,600
2008/04/14 981 1,025 981 995 38,700
2008/04/11 1,045 1,045 991 1,028 34,200
2008/04/10 1,002 1,035 976 1,035 39,600
2008/04/09 975 1,020 972 1,003 62,200
2008/04/08 960 978 960 974 37,600
2008/04/07 956 970 953 960 69,700
2008/04/04 978 978 951 960 58,300
2008/04/03 964 970 959 970 34,900
2008/04/02 978 978 950 961 11,800
2008/04/01 953 975 949 955 32,900
2008/03/31 934 981 926 973 102,800
2008/03/28 901 950 901 940 71,100
2008/03/27 910 910 899 907 89,500
2008/03/26 875 910 875 910 84,600
2008/03/25 926 931 922 930 302,000
2008/03/24 901 932 897 926 76,700
2008/03/21 921 924 873 894 126,700
2008/03/19 929 933 920 923 81,700
2008/03/18 930 930 914 919 41,100
2008/03/17 933 939 908 939 33,600
2008/03/14 921 944 921 933 10,400
2008/03/13 928 945 923 928 31,900
2008/03/12 911 927 911 920 62,500
2008/03/11 938 938 895 910 51,300
2008/03/10 964 965 937 938 38,100
2008/03/07 943 975 940 970 28,900
2008/03/06 941 957 938 953 46,700
2008/03/05 954 954 931 936 54,700
2008/03/04 999 999 953 953 60,900
2008/03/03 1,028 1,030 1,003 1,019 21,500
2008/02/29 1,051 1,054 1,031 1,031 34,200
2008/02/28 1,069 1,069 1,050 1,051 23,100
2008/02/27 1,057 1,078 1,055 1,060 21,000
2008/02/26 1,080 1,080 1,042 1,057 57,800
2008/02/25 1,090 1,090 1,059 1,082 72,000
2008/02/22 1,050 1,077 1,050 1,070 86,300
2008/02/21 1,020 1,080 1,020 1,054 35,100
2008/02/20 1,001 1,039 1,000 1,016 64,700
2008/02/19 1,003 1,003 996 1,000 38,700
2008/02/18 1,020 1,020 1,002 1,003 45,500
2008/02/15 1,028 1,028 1,005 1,010 35,600
2008/02/14 1,040 1,058 1,013 1,028 85,700
2008/02/13 1,051 1,051 1,002 1,005 27,600
2008/02/12 1,047 1,050 1,032 1,040 80,600
2008/02/08 1,050 1,050 1,024 1,027 57,100
2008/02/07 1,082 1,082 1,062 1,065 40,100
2008/02/06 1,054 1,078 1,052 1,062 32,900
2008/02/05 1,098 1,120 1,053 1,062 57,600
2008/02/04 1,061 1,100 1,034 1,082 34,700
2008/02/01 1,030 1,101 1,020 1,101 42,300
2008/01/31 999 1,019 992 1,010 20,700
2008/01/30 980 1,011 980 1,000 34,400
2008/01/29 975 980 958 980 37,200
2008/01/28 934 939 920 925 18,400
2008/01/25 980 980 921 925 58,000
2008/01/24 916 928 900 900 69,400
2008/01/23 950 960 882 899 131,000
2008/01/22 901 920 851 880 86,400
2008/01/21 1,050 1,051 1,000 1,001 40,700
2008/01/18 1,035 1,060 1,035 1,055 41,000
2008/01/17 1,039 1,094 1,033 1,059 83,500
2008/01/16 1,149 1,149 1,099 1,099 72,200
2008/01/15 1,169 1,180 1,147 1,151 77,100
2008/01/11 1,203 1,210 1,167 1,187 93,300
2008/01/10 1,226 1,227 1,203 1,210 51,800
2008/01/09 1,205 1,251 1,204 1,240 132,500
2008/01/08 1,217 1,218 1,193 1,195 56,300
2008/01/07 1,200 1,235 1,191 1,233 91,500
2008/01/04 1,209 1,209 1,185 1,187 23,300

このページの先頭へ