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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,818 | 1,831 | 1,795 | 1,826 | 357,000 |
| 2024/04/25 | 1,857 | 1,857 | 1,818 | 1,820 | 343,300 |
| 2024/04/24 | 1,867 | 1,872 | 1,854 | 1,871 | 203,000 |
| 2024/04/23 | 1,864 | 1,871 | 1,854 | 1,862 | 184,200 |
| 2024/04/22 | 1,841 | 1,860 | 1,838 | 1,853 | 160,000 |
| 2024/04/19 | 1,830 | 1,837 | 1,808 | 1,818 | 251,300 |
| 2024/04/18 | 1,830 | 1,865 | 1,830 | 1,850 | 135,300 |
| 2024/04/17 | 1,862 | 1,862 | 1,819 | 1,834 | 200,400 |
| 2024/04/16 | 1,867 | 1,871 | 1,849 | 1,855 | 262,300 |
| 2024/04/15 | 1,885 | 1,891 | 1,873 | 1,886 | 134,200 |
| 2024/04/12 | 1,898 | 1,907 | 1,889 | 1,893 | 160,000 |
| 2024/04/11 | 1,906 | 1,906 | 1,890 | 1,893 | 211,100 |
| 2024/04/10 | 1,920 | 1,928 | 1,916 | 1,919 | 101,000 |
| 2024/04/09 | 1,901 | 1,919 | 1,901 | 1,910 | 130,900 |
| 2024/04/08 | 1,921 | 1,929 | 1,892 | 1,903 | 197,500 |
| 2024/04/05 | 1,880 | 1,921 | 1,877 | 1,921 | 200,300 |
| 2024/04/04 | 1,900 | 1,907 | 1,887 | 1,889 | 274,200 |
| 2024/04/03 | 1,882 | 1,893 | 1,870 | 1,879 | 233,800 |
| 2024/04/02 | 1,933 | 1,933 | 1,886 | 1,890 | 286,400 |
| 2024/04/01 | 1,952 | 1,962 | 1,933 | 1,935 | 197,900 |
| 2024/03/29 | 1,921 | 1,955 | 1,920 | 1,939 | 230,000 |
| 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 |