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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,700 | 1,703 | 1,679 | 1,695 | 328,600 |
| 2026/02/12 | 1,700 | 1,710 | 1,687 | 1,691 | 347,700 |
| 2026/02/10 | 1,691 | 1,717 | 1,671 | 1,713 | 399,700 |
| 2026/02/09 | 1,709 | 1,719 | 1,693 | 1,696 | 332,000 |
| 2026/02/06 | 1,720 | 1,722 | 1,701 | 1,701 | 207,700 |
| 2026/02/05 | 1,714 | 1,724 | 1,704 | 1,707 | 321,800 |
| 2026/02/04 | 1,681 | 1,700 | 1,676 | 1,697 | 257,900 |
| 2026/02/03 | 1,680 | 1,696 | 1,674 | 1,689 | 197,900 |
| 2026/02/02 | 1,686 | 1,687 | 1,674 | 1,674 | 219,800 |
| 2026/01/30 | 1,663 | 1,677 | 1,657 | 1,672 | 204,500 |
| 2026/01/29 | 1,652 | 1,663 | 1,643 | 1,660 | 183,100 |
| 2026/01/28 | 1,662 | 1,668 | 1,640 | 1,646 | 381,900 |
| 2026/01/27 | 1,685 | 1,685 | 1,671 | 1,682 | 233,100 |
| 2026/01/26 | 1,695 | 1,698 | 1,684 | 1,689 | 180,900 |
| 2026/01/23 | 1,702 | 1,709 | 1,693 | 1,703 | 197,000 |
| 2026/01/22 | 1,700 | 1,713 | 1,694 | 1,702 | 182,400 |
| 2026/01/21 | 1,705 | 1,708 | 1,681 | 1,699 | 310,700 |
| 2026/01/20 | 1,702 | 1,716 | 1,698 | 1,707 | 141,500 |
| 2026/01/19 | 1,705 | 1,710 | 1,693 | 1,705 | 143,100 |
| 2026/01/16 | 1,696 | 1,700 | 1,689 | 1,694 | 181,600 |
| 2026/01/15 | 1,700 | 1,710 | 1,695 | 1,702 | 251,700 |
| 2026/01/14 | 1,705 | 1,705 | 1,690 | 1,692 | 264,900 |
| 2026/01/13 | 1,711 | 1,716 | 1,692 | 1,705 | 248,400 |
| 2026/01/09 | 1,696 | 1,710 | 1,696 | 1,708 | 227,700 |
| 2026/01/08 | 1,688 | 1,700 | 1,685 | 1,699 | 236,700 |
| 2026/01/07 | 1,671 | 1,698 | 1,666 | 1,697 | 257,900 |
| 2026/01/06 | 1,685 | 1,695 | 1,679 | 1,695 | 215,300 |
| 2026/01/05 | 1,678 | 1,688 | 1,665 | 1,683 | 305,900 |
| 2025/12/30 | 1,697 | 1,699 | 1,676 | 1,685 | 279,700 |
| 2025/12/29 | 1,700 | 1,702 | 1,677 | 1,693 | 250,300 |
| 2025/12/26 | 1,693 | 1,708 | 1,688 | 1,695 | 364,300 |
| 2025/12/25 | 1,681 | 1,692 | 1,677 | 1,686 | 331,900 |
| 2025/12/24 | 1,674 | 1,679 | 1,669 | 1,677 | 225,600 |
| 2025/12/23 | 1,655 | 1,678 | 1,653 | 1,677 | 250,600 |
| 2025/12/22 | 1,672 | 1,679 | 1,655 | 1,660 | 258,500 |
| 2025/12/19 | 1,670 | 1,685 | 1,664 | 1,678 | 542,500 |
| 2025/12/18 | 1,668 | 1,674 | 1,660 | 1,670 | 423,000 |
| 2025/12/17 | 1,657 | 1,661 | 1,647 | 1,656 | 254,600 |
| 2025/12/16 | 1,669 | 1,669 | 1,651 | 1,653 | 211,700 |
| 2025/12/15 | 1,663 | 1,669 | 1,646 | 1,665 | 239,300 |
| 2025/12/12 | 1,645 | 1,656 | 1,645 | 1,652 | 219,600 |
| 2025/12/11 | 1,661 | 1,661 | 1,632 | 1,638 | 211,800 |
| 2025/12/10 | 1,641 | 1,661 | 1,641 | 1,647 | 130,800 |
| 2025/12/09 | 1,638 | 1,644 | 1,627 | 1,641 | 141,900 |
| 2025/12/08 | 1,608 | 1,642 | 1,608 | 1,641 | 186,200 |
| 2025/12/05 | 1,627 | 1,634 | 1,607 | 1,607 | 192,000 |
| 2025/12/04 | 1,613 | 1,636 | 1,611 | 1,634 | 178,500 |
| 2025/12/03 | 1,638 | 1,645 | 1,612 | 1,618 | 262,000 |
| 2025/12/02 | 1,661 | 1,670 | 1,651 | 1,651 | 170,400 |
| 2025/12/01 | 1,683 | 1,696 | 1,669 | 1,675 | 225,200 |
| 2025/11/28 | 1,680 | 1,694 | 1,676 | 1,683 | 222,800 |
| 2025/11/27 | 1,655 | 1,680 | 1,653 | 1,674 | 204,400 |
| 2025/11/26 | 1,665 | 1,670 | 1,655 | 1,663 | 197,500 |
| 2025/11/25 | 1,653 | 1,657 | 1,638 | 1,654 | 234,900 |
| 2025/11/21 | 1,618 | 1,649 | 1,616 | 1,649 | 445,400 |
| 2025/11/20 | 1,605 | 1,615 | 1,603 | 1,608 | 238,600 |
| 2025/11/19 | 1,588 | 1,602 | 1,585 | 1,598 | 246,000 |
| 2025/11/18 | 1,594 | 1,594 | 1,580 | 1,582 | 151,100 |
| 2025/11/17 | 1,585 | 1,594 | 1,577 | 1,589 | 221,600 |
| 2025/11/14 | 1,581 | 1,595 | 1,572 | 1,595 | 225,200 |
| 2025/11/13 | 1,593 | 1,605 | 1,578 | 1,580 | 289,900 |
| 2025/11/12 | 1,551 | 1,600 | 1,548 | 1,593 | 466,300 |
| 2025/11/11 | 1,568 | 1,573 | 1,537 | 1,552 | 693,400 |
| 2025/11/10 | 1,597 | 1,603 | 1,587 | 1,591 | 304,100 |
| 2025/11/07 | 1,581 | 1,588 | 1,575 | 1,585 | 222,900 |
| 2025/11/06 | 1,585 | 1,587 | 1,570 | 1,573 | 340,300 |
| 2025/11/05 | 1,585 | 1,588 | 1,573 | 1,587 | 275,400 |
| 2025/11/04 | 1,578 | 1,592 | 1,565 | 1,586 | 327,300 |
| 2025/10/31 | 1,585 | 1,586 | 1,573 | 1,577 | 297,000 |
| 2025/10/30 | 1,569 | 1,576 | 1,563 | 1,573 | 770,000 |
| 2025/10/29 | 1,585 | 1,591 | 1,566 | 1,570 | 463,900 |
| 2025/10/28 | 1,631 | 1,631 | 1,596 | 1,596 | 390,500 |
| 2025/10/27 | 1,638 | 1,647 | 1,633 | 1,634 | 221,100 |
| 2025/10/24 | 1,650 | 1,653 | 1,632 | 1,635 | 285,700 |
| 2025/10/23 | 1,638 | 1,657 | 1,636 | 1,656 | 267,600 |
| 2025/10/22 | 1,655 | 1,657 | 1,637 | 1,640 | 246,500 |
| 2025/10/21 | 1,630 | 1,649 | 1,630 | 1,644 | 316,500 |
| 2025/10/20 | 1,640 | 1,641 | 1,631 | 1,631 | 264,900 |
| 2025/10/17 | 1,638 | 1,639 | 1,628 | 1,636 | 180,400 |
| 2025/10/16 | 1,624 | 1,648 | 1,621 | 1,632 | 322,400 |
| 2025/10/15 | 1,626 | 1,632 | 1,615 | 1,630 | 329,200 |
| 2025/10/14 | 1,600 | 1,623 | 1,594 | 1,611 | 492,400 |
| 2025/10/10 | 1,623 | 1,630 | 1,600 | 1,622 | 440,900 |
| 2025/10/09 | 1,630 | 1,642 | 1,627 | 1,636 | 377,100 |
| 2025/10/08 | 1,650 | 1,658 | 1,632 | 1,633 | 334,800 |
| 2025/10/07 | 1,672 | 1,675 | 1,648 | 1,654 | 353,300 |
| 2025/10/06 | 1,658 | 1,686 | 1,652 | 1,685 | 378,500 |
| 2025/10/03 | 1,638 | 1,650 | 1,634 | 1,638 | 282,100 |
| 2025/10/02 | 1,650 | 1,658 | 1,638 | 1,641 | 287,700 |
| 2025/10/01 | 1,651 | 1,662 | 1,641 | 1,654 | 445,200 |
| 2025/09/30 | 1,700 | 1,704 | 1,659 | 1,673 | 376,600 |
| 2025/09/29 | 1,716 | 1,725 | 1,695 | 1,700 | 1,362,600 |
| 2025/09/26 | 1,743 | 1,743 | 1,731 | 1,736 | 1,629,200 |
| 2025/09/25 | 1,706 | 1,727 | 1,705 | 1,725 | 1,100,100 |
| 2025/09/24 | 1,692 | 1,708 | 1,692 | 1,699 | 1,004,700 |
| 2025/09/22 | 1,703 | 1,711 | 1,700 | 1,702 | 820,200 |
| 2025/09/19 | 1,704 | 1,719 | 1,699 | 1,704 | 692,400 |
| 2025/09/18 | 1,716 | 1,721 | 1,708 | 1,708 | 502,400 |
| 2025/09/17 | 1,721 | 1,727 | 1,710 | 1,720 | 415,300 |
| 2025/09/16 | 1,731 | 1,736 | 1,721 | 1,729 | 520,000 |
| 2025/09/12 | 1,725 | 1,736 | 1,721 | 1,735 | 417,500 |
| 2025/09/11 | 1,725 | 1,731 | 1,713 | 1,719 | 342,900 |
| 2025/09/10 | 1,722 | 1,727 | 1,716 | 1,727 | 238,700 |
| 2025/09/09 | 1,727 | 1,735 | 1,721 | 1,726 | 241,900 |
| 2025/09/08 | 1,727 | 1,733 | 1,720 | 1,722 | 283,400 |
| 2025/09/05 | 1,721 | 1,732 | 1,710 | 1,730 | 315,700 |
| 2025/09/04 | 1,721 | 1,734 | 1,718 | 1,731 | 319,700 |
| 2025/09/03 | 1,716 | 1,724 | 1,701 | 1,704 | 305,400 |
| 2025/09/02 | 1,716 | 1,729 | 1,709 | 1,724 | 276,000 |
| 2025/09/01 | 1,693 | 1,722 | 1,692 | 1,716 | 279,000 |
| 2025/08/29 | 1,692 | 1,701 | 1,688 | 1,688 | 300,600 |
| 2025/08/28 | 1,697 | 1,711 | 1,693 | 1,704 | 268,200 |
| 2025/08/27 | 1,700 | 1,709 | 1,688 | 1,699 | 246,100 |
| 2025/08/26 | 1,728 | 1,730 | 1,716 | 1,716 | 249,000 |
| 2025/08/25 | 1,760 | 1,768 | 1,737 | 1,737 | 308,100 |
| 2025/08/22 | 1,746 | 1,770 | 1,741 | 1,765 | 228,000 |
| 2025/08/21 | 1,746 | 1,753 | 1,729 | 1,746 | 218,600 |
| 2025/08/20 | 1,750 | 1,762 | 1,738 | 1,747 | 239,100 |
| 2025/08/19 | 1,728 | 1,740 | 1,717 | 1,740 | 191,700 |
| 2025/08/18 | 1,701 | 1,728 | 1,700 | 1,725 | 232,700 |
| 2025/08/15 | 1,707 | 1,709 | 1,694 | 1,702 | 267,000 |
| 2025/08/14 | 1,737 | 1,740 | 1,711 | 1,713 | 253,800 |
| 2025/08/13 | 1,708 | 1,740 | 1,693 | 1,728 | 484,000 |
| 2025/08/12 | 1,720 | 1,720 | 1,689 | 1,708 | 510,100 |
| 2025/08/08 | 1,713 | 1,742 | 1,690 | 1,727 | 887,100 |
| 2025/08/07 | 1,639 | 1,649 | 1,632 | 1,647 | 338,000 |
| 2025/08/06 | 1,638 | 1,649 | 1,630 | 1,630 | 347,200 |
| 2025/08/05 | 1,625 | 1,640 | 1,624 | 1,635 | 360,700 |
| 2025/08/04 | 1,630 | 1,636 | 1,619 | 1,625 | 310,400 |
| 2025/08/01 | 1,620 | 1,648 | 1,620 | 1,648 | 310,100 |
| 2025/07/31 | 1,621 | 1,629 | 1,614 | 1,626 | 275,100 |
| 2025/07/30 | 1,598 | 1,615 | 1,595 | 1,615 | 269,500 |
| 2025/07/29 | 1,616 | 1,627 | 1,594 | 1,598 | 274,000 |
| 2025/07/28 | 1,597 | 1,609 | 1,593 | 1,607 | 321,600 |
| 2025/07/25 | 1,600 | 1,606 | 1,597 | 1,597 | 260,100 |
| 2025/07/24 | 1,600 | 1,606 | 1,596 | 1,600 | 304,900 |
| 2025/07/23 | 1,592 | 1,602 | 1,586 | 1,593 | 286,500 |
| 2025/07/22 | 1,585 | 1,589 | 1,573 | 1,576 | 224,500 |
| 2025/07/18 | 1,600 | 1,600 | 1,588 | 1,590 | 175,600 |
| 2025/07/17 | 1,593 | 1,601 | 1,589 | 1,595 | 209,600 |
| 2025/07/16 | 1,615 | 1,615 | 1,593 | 1,593 | 194,300 |
| 2025/07/15 | 1,630 | 1,631 | 1,596 | 1,610 | 301,200 |
| 2025/07/14 | 1,624 | 1,630 | 1,617 | 1,627 | 280,600 |
| 2025/07/11 | 1,640 | 1,648 | 1,627 | 1,629 | 289,500 |
| 2025/07/10 | 1,633 | 1,636 | 1,611 | 1,629 | 409,000 |
| 2025/07/09 | 1,620 | 1,630 | 1,619 | 1,628 | 260,400 |
| 2025/07/08 | 1,611 | 1,619 | 1,601 | 1,612 | 277,100 |
| 2025/07/07 | 1,602 | 1,619 | 1,602 | 1,610 | 381,000 |
| 2025/07/04 | 1,598 | 1,603 | 1,588 | 1,595 | 209,700 |
| 2025/07/03 | 1,595 | 1,596 | 1,581 | 1,590 | 357,500 |
| 2025/07/02 | 1,606 | 1,611 | 1,593 | 1,601 | 353,400 |
| 2025/07/01 | 1,616 | 1,635 | 1,604 | 1,607 | 448,100 |
| 2025/06/30 | 1,648 | 1,650 | 1,624 | 1,624 | 304,000 |
| 2025/06/27 | 1,636 | 1,652 | 1,633 | 1,647 | 294,100 |
| 2025/06/26 | 1,619 | 1,628 | 1,617 | 1,624 | 163,900 |
| 2025/06/25 | 1,632 | 1,641 | 1,612 | 1,615 | 275,900 |
| 2025/06/24 | 1,668 | 1,673 | 1,643 | 1,643 | 311,700 |
| 2025/06/23 | 1,668 | 1,668 | 1,643 | 1,657 | 274,500 |
| 2025/06/20 | 1,684 | 1,689 | 1,659 | 1,670 | 528,300 |
| 2025/06/19 | 1,679 | 1,694 | 1,674 | 1,694 | 422,100 |
| 2025/06/18 | 1,650 | 1,678 | 1,650 | 1,677 | 366,700 |
| 2025/06/17 | 1,620 | 1,660 | 1,617 | 1,650 | 381,600 |
| 2025/06/16 | 1,594 | 1,614 | 1,587 | 1,613 | 342,000 |
| 2025/06/13 | 1,605 | 1,609 | 1,585 | 1,585 | 323,100 |
| 2025/06/12 | 1,620 | 1,630 | 1,605 | 1,605 | 227,000 |
| 2025/06/11 | 1,600 | 1,624 | 1,591 | 1,620 | 340,500 |
| 2025/06/10 | 1,605 | 1,614 | 1,579 | 1,586 | 366,000 |
| 2025/06/09 | 1,600 | 1,606 | 1,587 | 1,597 | 248,000 |
| 2025/06/06 | 1,563 | 1,621 | 1,561 | 1,608 | 684,600 |
| 2025/06/05 | 1,552 | 1,565 | 1,546 | 1,557 | 274,500 |
| 2025/06/04 | 1,542 | 1,558 | 1,541 | 1,552 | 403,500 |
| 2025/06/03 | 1,547 | 1,551 | 1,539 | 1,541 | 254,900 |
| 2025/06/02 | 1,564 | 1,567 | 1,549 | 1,556 | 370,100 |
| 2025/05/30 | 1,557 | 1,573 | 1,554 | 1,567 | 282,900 |
| 2025/05/29 | 1,555 | 1,576 | 1,554 | 1,565 | 332,900 |
| 2025/05/28 | 1,575 | 1,581 | 1,562 | 1,570 | 314,700 |
| 2025/05/27 | 1,565 | 1,572 | 1,561 | 1,561 | 130,100 |
| 2025/05/26 | 1,566 | 1,571 | 1,556 | 1,563 | 231,600 |
| 2025/05/23 | 1,559 | 1,565 | 1,556 | 1,560 | 312,600 |
| 2025/05/22 | 1,540 | 1,555 | 1,538 | 1,553 | 348,600 |
| 2025/05/21 | 1,571 | 1,588 | 1,551 | 1,556 | 320,200 |
| 2025/05/20 | 1,600 | 1,603 | 1,559 | 1,572 | 758,000 |
| 2025/05/19 | 1,539 | 1,554 | 1,531 | 1,546 | 282,200 |
| 2025/05/16 | 1,551 | 1,555 | 1,538 | 1,552 | 179,900 |
| 2025/05/15 | 1,543 | 1,552 | 1,534 | 1,546 | 272,500 |
| 2025/05/14 | 1,514 | 1,546 | 1,508 | 1,546 | 669,900 |
| 2025/05/13 | 1,577 | 1,578 | 1,533 | 1,533 | 1,604,900 |
| 2025/05/12 | 1,635 | 1,657 | 1,626 | 1,657 | 283,500 |
| 2025/05/09 | 1,640 | 1,648 | 1,631 | 1,631 | 242,400 |
| 2025/05/08 | 1,623 | 1,641 | 1,615 | 1,638 | 199,300 |
| 2025/05/07 | 1,633 | 1,651 | 1,631 | 1,640 | 186,300 |
| 2025/05/02 | 1,641 | 1,650 | 1,628 | 1,636 | 191,800 |
| 2025/05/01 | 1,665 | 1,667 | 1,636 | 1,641 | 232,800 |
| 2025/04/30 | 1,667 | 1,675 | 1,648 | 1,669 | 243,200 |
| 2025/04/28 | 1,664 | 1,676 | 1,660 | 1,671 | 271,500 |
| 2025/04/25 | 1,651 | 1,667 | 1,647 | 1,656 | 291,500 |
| 2025/04/24 | 1,697 | 1,701 | 1,665 | 1,669 | 297,500 |
| 2025/04/23 | 1,729 | 1,730 | 1,701 | 1,704 | 213,100 |
| 2025/04/22 | 1,695 | 1,717 | 1,692 | 1,717 | 189,300 |
| 2025/04/21 | 1,712 | 1,716 | 1,683 | 1,686 | 141,400 |