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
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
2023/06/05 2,517 2,523 2,496 2,507 192,500
2023/06/02 2,465 2,483 2,453 2,483 174,900
2023/06/01 2,430 2,463 2,413 2,456 175,300
2023/05/31 2,408 2,459 2,394 2,447 333,400
2023/05/30 2,438 2,438 2,400 2,417 137,400
2023/05/29 2,471 2,471 2,428 2,449 134,800
2023/05/26 2,429 2,452 2,410 2,442 136,900
2023/05/25 2,423 2,459 2,408 2,429 165,700
2023/05/24 2,451 2,463 2,410 2,420 226,200
2023/05/23 2,509 2,513 2,460 2,480 215,400
2023/05/22 2,500 2,515 2,473 2,500 209,900
2023/05/19 2,550 2,551 2,507 2,514 195,100
2023/05/18 2,542 2,547 2,510 2,541 228,800
2023/05/17 2,506 2,553 2,506 2,526 256,000
2023/05/16 2,526 2,530 2,434 2,524 340,900
2023/05/15 2,535 2,581 2,515 2,560 283,400
2023/05/12 2,482 2,513 2,472 2,508 191,600
2023/05/11 2,482 2,497 2,469 2,488 167,100
2023/05/10 2,537 2,542 2,480 2,485 211,200
2023/05/09 2,530 2,539 2,506 2,533 205,600
2023/05/08 2,483 2,538 2,483 2,519 239,400
2023/05/02 2,502 2,509 2,475 2,492 185,000
2023/05/01 2,447 2,496 2,444 2,488 189,700
2023/04/28 2,400 2,436 2,397 2,430 186,200
2023/04/27 2,360 2,381 2,355 2,376 176,100
2023/04/26 2,375 2,396 2,362 2,369 152,500
2023/04/25 2,400 2,423 2,387 2,395 170,900
2023/04/24 2,376 2,406 2,376 2,398 116,600
2023/04/21 2,374 2,400 2,358 2,369 170,900
2023/04/20 2,361 2,387 2,358 2,374 153,800
2023/04/19 2,357 2,366 2,339 2,365 152,700
2023/04/18 2,328 2,358 2,315 2,358 142,400
2023/04/17 2,325 2,333 2,306 2,328 138,200
2023/04/14 2,312 2,338 2,310 2,318 183,800
2023/04/13 2,291 2,313 2,285 2,303 205,800
2023/04/12 2,265 2,321 2,261 2,305 198,200
2023/04/11 2,270 2,286 2,250 2,265 143,100
2023/04/10 2,217 2,255 2,217 2,250 156,600
2023/04/07 2,194 2,233 2,186 2,212 132,600
2023/04/06 2,190 2,214 2,180 2,200 183,300
2023/04/05 2,240 2,255 2,206 2,209 159,200
2023/04/04 2,247 2,258 2,205 2,245 217,000
2023/04/03 2,200 2,245 2,187 2,231 209,300
2023/03/31 2,210 2,212 2,167 2,184 268,400
2023/03/30 2,219 2,220 2,172 2,204 303,100
2023/03/30 1 -> 2.00 分割
2023/03/29 4,335 4,510 4,325 4,510 309,000
2023/03/28 4,325 4,325 4,270 4,310 105,300
2023/03/27 4,275 4,325 4,275 4,280 163,700
2023/03/24 4,260 4,275 4,220 4,270 196,600
2023/03/23 4,170 4,260 4,165 4,245 98,000
2023/03/22 4,175 4,215 4,145 4,200 109,900
2023/03/20 4,205 4,210 4,105 4,115 109,000
2023/03/17 4,185 4,250 4,185 4,220 165,200
2023/03/16 4,150 4,185 4,110 4,165 93,900
2023/03/15 4,245 4,260 4,210 4,225 83,700
2023/03/14 4,210 4,220 4,155 4,215 109,500
2023/03/13 4,280 4,315 4,225 4,260 107,600
2023/03/10 4,345 4,380 4,330 4,330 163,500
2023/03/09 4,415 4,450 4,385 4,405 103,700
2023/03/08 4,370 4,430 4,370 4,410 76,800
2023/03/07 4,335 4,425 4,335 4,380 88,600
2023/03/06 4,335 4,340 4,290 4,310 88,100
2023/03/03 4,315 4,390 4,315 4,330 120,800
2023/03/02 4,255 4,315 4,255 4,315 65,200
2023/03/01 4,290 4,320 4,245 4,255 60,400
2023/02/28 4,290 4,355 4,280 4,330 47,600
2023/02/27 4,240 4,295 4,240 4,280 58,000
2023/02/24 4,180 4,290 4,145 4,285 142,500
2023/02/22 4,180 4,200 4,130 4,165 107,800
2023/02/21 4,245 4,265 4,220 4,230 38,900
2023/02/20 4,205 4,290 4,205 4,250 50,700
2023/02/17 4,195 4,215 4,180 4,190 56,900
2023/02/16 4,195 4,255 4,190 4,230 69,700
2023/02/15 4,195 4,205 4,160 4,170 60,500
2023/02/14 4,160 4,170 4,100 4,145 69,000
2023/02/13 4,180 4,195 4,090 4,110 66,800
2023/02/10 4,265 4,285 4,200 4,205 124,200
2023/02/09 4,130 4,285 4,070 4,285 248,400
2023/02/08 3,940 3,975 3,915 3,930 50,800
2023/02/07 3,935 3,960 3,915 3,925 34,400
2023/02/06 3,920 3,945 3,920 3,935 53,000
2023/02/03 3,920 3,930 3,870 3,875 56,800
2023/02/02 3,970 3,975 3,930 3,955 72,000
2023/02/01 4,060 4,060 3,970 3,970 35,300
2023/01/31 3,990 4,040 3,985 4,025 64,400
2023/01/30 4,005 4,025 3,990 3,990 59,900
2023/01/27 4,000 4,015 3,980 4,005 41,300
2023/01/26 4,010 4,015 3,975 3,990 40,600
2023/01/25 3,970 4,035 3,950 4,000 67,700
2023/01/24 3,945 3,965 3,910 3,955 57,300
2023/01/23 3,940 3,945 3,905 3,930 41,800
2023/01/20 3,880 3,910 3,860 3,900 39,300
2023/01/19 3,820 3,920 3,820 3,870 55,200
2023/01/18 3,835 3,870 3,790 3,855 50,300
2023/01/17 3,770 3,830 3,760 3,815 77,100
2023/01/16 3,740 3,745 3,700 3,700 44,600
2023/01/13 3,795 3,825 3,735 3,740 78,800
2023/01/12 3,880 3,880 3,800 3,810 51,600
2023/01/11 3,875 3,890 3,855 3,865 47,200
2023/01/10 3,890 3,910 3,840 3,850 51,300
2023/01/06 3,890 3,900 3,850 3,855 51,900
2023/01/05 3,900 3,900 3,850 3,880 70,400
2023/01/04 3,980 3,980 3,920 3,920 54,500

このページの先頭へ