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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,707 | 1,712 | 1,696 | 1,712 | 250,400 |
| 2025/04/17 | 1,721 | 1,737 | 1,705 | 1,712 | 121,900 |
| 2025/04/16 | 1,715 | 1,725 | 1,695 | 1,710 | 119,600 |
| 2025/04/15 | 1,732 | 1,733 | 1,699 | 1,706 | 160,300 |
| 2025/04/14 | 1,754 | 1,754 | 1,706 | 1,712 | 200,600 |
| 2025/04/11 | 1,660 | 1,720 | 1,655 | 1,714 | 346,900 |
| 2025/04/10 | 1,683 | 1,686 | 1,657 | 1,672 | 317,400 |
| 2025/04/09 | 1,605 | 1,636 | 1,587 | 1,624 | 376,800 |
| 2025/04/08 | 1,613 | 1,637 | 1,600 | 1,615 | 394,800 |
| 2025/04/07 | 1,557 | 1,615 | 1,531 | 1,575 | 586,000 |
| 2025/04/04 | 1,685 | 1,714 | 1,651 | 1,665 | 414,100 |
| 2025/04/03 | 1,684 | 1,707 | 1,672 | 1,705 | 401,700 |
| 2025/04/02 | 1,734 | 1,734 | 1,672 | 1,684 | 279,400 |
| 2025/04/01 | 1,732 | 1,740 | 1,713 | 1,730 | 275,500 |
| 2025/03/31 | 1,730 | 1,744 | 1,701 | 1,721 | 464,800 |
| 2025/03/28 | 1,741 | 1,784 | 1,735 | 1,758 | 898,400 |
| 2025/03/27 | 1,740 | 1,777 | 1,726 | 1,775 | 1,230,600 |
| 2025/03/26 | 1,700 | 1,768 | 1,700 | 1,741 | 1,008,200 |
| 2025/03/25 | 1,700 | 1,733 | 1,696 | 1,719 | 621,000 |
| 2025/03/24 | 1,702 | 1,712 | 1,688 | 1,693 | 554,200 |
| 2025/03/21 | 1,702 | 1,725 | 1,700 | 1,700 | 532,300 |
| 2025/03/19 | 1,704 | 1,730 | 1,703 | 1,722 | 309,700 |
| 2025/03/18 | 1,705 | 1,718 | 1,701 | 1,706 | 313,900 |
| 2025/03/17 | 1,680 | 1,700 | 1,680 | 1,689 | 423,600 |
| 2025/03/14 | 1,672 | 1,694 | 1,672 | 1,685 | 370,200 |
| 2025/03/13 | 1,701 | 1,701 | 1,674 | 1,678 | 457,700 |
| 2025/03/12 | 1,684 | 1,708 | 1,671 | 1,697 | 350,000 |
| 2025/03/11 | 1,660 | 1,697 | 1,651 | 1,682 | 430,600 |
| 2025/03/10 | 1,656 | 1,682 | 1,656 | 1,671 | 422,000 |
| 2025/03/07 | 1,640 | 1,652 | 1,621 | 1,650 | 280,400 |
| 2025/03/06 | 1,626 | 1,658 | 1,623 | 1,657 | 318,000 |
| 2025/03/05 | 1,617 | 1,626 | 1,607 | 1,620 | 266,100 |
| 2025/03/04 | 1,628 | 1,635 | 1,606 | 1,608 | 257,600 |
| 2025/03/03 | 1,603 | 1,624 | 1,603 | 1,620 | 267,100 |
| 2025/02/28 | 1,615 | 1,624 | 1,594 | 1,596 | 389,000 |
| 2025/02/27 | 1,592 | 1,621 | 1,592 | 1,617 | 292,300 |
| 2025/02/26 | 1,580 | 1,594 | 1,574 | 1,592 | 288,900 |
| 2025/02/25 | 1,584 | 1,594 | 1,579 | 1,589 | 224,700 |
| 2025/02/21 | 1,597 | 1,603 | 1,580 | 1,581 | 291,300 |
| 2025/02/20 | 1,608 | 1,615 | 1,599 | 1,602 | 293,600 |
| 2025/02/19 | 1,623 | 1,625 | 1,608 | 1,608 | 310,600 |
| 2025/02/18 | 1,605 | 1,624 | 1,603 | 1,623 | 165,100 |
| 2025/02/17 | 1,615 | 1,624 | 1,606 | 1,606 | 277,300 |
| 2025/02/14 | 1,659 | 1,659 | 1,613 | 1,613 | 504,900 |
| 2025/02/13 | 1,687 | 1,696 | 1,651 | 1,661 | 710,200 |
| 2025/02/12 | 1,795 | 1,795 | 1,761 | 1,767 | 114,700 |
| 2025/02/10 | 1,783 | 1,789 | 1,780 | 1,780 | 126,200 |
| 2025/02/07 | 1,789 | 1,790 | 1,781 | 1,783 | 80,300 |
| 2025/02/06 | 1,755 | 1,790 | 1,751 | 1,778 | 151,900 |
| 2025/02/05 | 1,771 | 1,777 | 1,756 | 1,759 | 105,700 |
| 2025/02/04 | 1,785 | 1,789 | 1,762 | 1,775 | 137,900 |
| 2025/02/03 | 1,800 | 1,806 | 1,766 | 1,774 | 296,600 |
| 2025/01/31 | 1,832 | 1,836 | 1,813 | 1,813 | 116,300 |
| 2025/01/30 | 1,817 | 1,848 | 1,817 | 1,845 | 131,800 |
| 2025/01/29 | 1,842 | 1,847 | 1,824 | 1,824 | 112,500 |
| 2025/01/28 | 1,813 | 1,848 | 1,811 | 1,845 | 160,000 |
| 2025/01/27 | 1,797 | 1,823 | 1,791 | 1,818 | 144,700 |
| 2025/01/24 | 1,763 | 1,787 | 1,763 | 1,779 | 169,800 |
| 2025/01/23 | 1,750 | 1,758 | 1,742 | 1,756 | 111,000 |
| 2025/01/22 | 1,765 | 1,769 | 1,752 | 1,758 | 107,600 |
| 2025/01/21 | 1,757 | 1,765 | 1,754 | 1,761 | 153,600 |
| 2025/01/20 | 1,743 | 1,759 | 1,742 | 1,754 | 107,000 |
| 2025/01/17 | 1,739 | 1,749 | 1,728 | 1,742 | 168,600 |
| 2025/01/16 | 1,765 | 1,769 | 1,749 | 1,749 | 132,100 |
| 2025/01/15 | 1,751 | 1,764 | 1,738 | 1,755 | 201,100 |
| 2025/01/14 | 1,760 | 1,774 | 1,750 | 1,761 | 207,100 |
| 2025/01/10 | 1,781 | 1,795 | 1,758 | 1,758 | 156,700 |
| 2025/01/09 | 1,815 | 1,815 | 1,772 | 1,782 | 238,000 |
| 2025/01/08 | 1,833 | 1,840 | 1,820 | 1,822 | 136,700 |
| 2025/01/07 | 1,829 | 1,854 | 1,814 | 1,853 | 214,100 |
| 2025/01/06 | 1,837 | 1,841 | 1,815 | 1,816 | 195,000 |
| 2024/12/30 | 1,850 | 1,856 | 1,831 | 1,842 | 211,200 |
| 2024/12/27 | 1,847 | 1,864 | 1,838 | 1,849 | 190,900 |
| 2024/12/26 | 1,835 | 1,853 | 1,830 | 1,853 | 236,500 |
| 2024/12/25 | 1,875 | 1,875 | 1,825 | 1,837 | 174,200 |
| 2024/12/24 | 1,883 | 1,884 | 1,858 | 1,867 | 170,600 |
| 2024/12/23 | 1,850 | 1,870 | 1,850 | 1,870 | 158,600 |
| 2024/12/20 | 1,860 | 1,863 | 1,842 | 1,847 | 323,500 |
| 2024/12/19 | 1,823 | 1,870 | 1,823 | 1,851 | 206,800 |
| 2024/12/18 | 1,829 | 1,852 | 1,824 | 1,840 | 225,000 |
| 2024/12/17 | 1,846 | 1,856 | 1,826 | 1,828 | 246,700 |
| 2024/12/16 | 1,860 | 1,867 | 1,838 | 1,843 | 279,100 |
| 2024/12/13 | 1,875 | 1,900 | 1,864 | 1,872 | 316,300 |
| 2024/12/12 | 1,937 | 1,950 | 1,905 | 1,909 | 275,400 |
| 2024/12/11 | 1,917 | 1,933 | 1,913 | 1,933 | 177,100 |
| 2024/12/10 | 1,945 | 1,952 | 1,915 | 1,915 | 205,100 |
| 2024/12/09 | 1,928 | 1,956 | 1,915 | 1,941 | 202,900 |
| 2024/12/06 | 1,918 | 1,937 | 1,912 | 1,922 | 184,100 |
| 2024/12/05 | 1,915 | 1,923 | 1,899 | 1,909 | 196,900 |
| 2024/12/04 | 1,902 | 1,919 | 1,884 | 1,904 | 263,800 |
| 2024/12/03 | 1,895 | 1,945 | 1,895 | 1,920 | 408,100 |
| 2024/12/02 | 1,855 | 1,860 | 1,843 | 1,855 | 195,500 |
| 2024/11/29 | 1,844 | 1,872 | 1,837 | 1,866 | 188,600 |
| 2024/11/28 | 1,838 | 1,845 | 1,824 | 1,836 | 127,700 |
| 2024/11/27 | 1,887 | 1,887 | 1,827 | 1,846 | 214,700 |
| 2024/11/26 | 1,881 | 1,888 | 1,872 | 1,880 | 110,700 |
| 2024/11/25 | 1,900 | 1,911 | 1,871 | 1,872 | 186,300 |
| 2024/11/22 | 1,889 | 1,891 | 1,866 | 1,877 | 118,800 |
| 2024/11/21 | 1,880 | 1,892 | 1,872 | 1,886 | 135,800 |
| 2024/11/20 | 1,858 | 1,872 | 1,856 | 1,870 | 137,900 |
| 2024/11/19 | 1,860 | 1,879 | 1,856 | 1,869 | 144,000 |
| 2024/11/18 | 1,865 | 1,876 | 1,846 | 1,854 | 205,000 |
| 2024/11/15 | 1,895 | 1,900 | 1,863 | 1,866 | 238,000 |
| 2024/11/14 | 1,865 | 1,878 | 1,852 | 1,868 | 199,100 |
| 2024/11/13 | 1,863 | 1,898 | 1,860 | 1,884 | 247,100 |
| 2024/11/12 | 1,899 | 1,928 | 1,862 | 1,872 | 439,500 |
| 2024/11/11 | 1,854 | 1,873 | 1,849 | 1,866 | 264,600 |
| 2024/11/08 | 1,874 | 1,881 | 1,845 | 1,862 | 211,700 |
| 2024/11/07 | 1,866 | 1,893 | 1,850 | 1,888 | 312,800 |
| 2024/11/06 | 1,852 | 1,888 | 1,845 | 1,854 | 268,900 |
| 2024/11/05 | 1,873 | 1,876 | 1,812 | 1,812 | 296,200 |
| 2024/11/01 | 1,896 | 1,904 | 1,859 | 1,867 | 171,700 |
| 2024/10/31 | 1,909 | 1,925 | 1,894 | 1,915 | 336,300 |
| 2024/10/30 | 1,909 | 1,912 | 1,889 | 1,898 | 437,700 |
| 2024/10/29 | 1,882 | 1,914 | 1,866 | 1,894 | 400,800 |
| 2024/10/28 | 1,828 | 1,872 | 1,804 | 1,869 | 389,900 |
| 2024/10/25 | 1,804 | 1,809 | 1,789 | 1,804 | 259,300 |
| 2024/10/24 | 1,817 | 1,817 | 1,794 | 1,798 | 217,100 |
| 2024/10/23 | 1,824 | 1,824 | 1,805 | 1,811 | 168,500 |
| 2024/10/22 | 1,864 | 1,864 | 1,818 | 1,819 | 243,800 |
| 2024/10/21 | 1,859 | 1,871 | 1,852 | 1,866 | 260,800 |
| 2024/10/18 | 1,847 | 1,859 | 1,834 | 1,835 | 184,600 |
| 2024/10/17 | 1,852 | 1,857 | 1,841 | 1,847 | 215,400 |
| 2024/10/16 | 1,838 | 1,857 | 1,831 | 1,836 | 281,600 |
| 2024/10/15 | 1,854 | 1,861 | 1,842 | 1,842 | 279,800 |
| 2024/10/11 | 1,840 | 1,853 | 1,836 | 1,849 | 300,300 |
| 2024/10/10 | 1,860 | 1,865 | 1,837 | 1,852 | 235,700 |
| 2024/10/09 | 1,858 | 1,863 | 1,835 | 1,848 | 177,400 |
| 2024/10/08 | 1,867 | 1,876 | 1,838 | 1,847 | 376,000 |
| 2024/10/07 | 1,859 | 1,877 | 1,845 | 1,862 | 544,600 |
| 2024/10/04 | 1,796 | 1,845 | 1,778 | 1,845 | 601,500 |
| 2024/10/03 | 1,789 | 1,791 | 1,766 | 1,778 | 365,000 |
| 2024/10/02 | 1,750 | 1,776 | 1,741 | 1,761 | 672,300 |
| 2024/10/01 | 1,760 | 1,782 | 1,745 | 1,763 | 676,300 |
| 2024/09/30 | 1,730 | 1,793 | 1,727 | 1,742 | 590,800 |
| 2024/09/27 | 1,721 | 1,771 | 1,718 | 1,763 | 1,067,400 |
| 2024/09/26 | 1,726 | 1,760 | 1,724 | 1,751 | 1,411,200 |
| 2024/09/25 | 1,728 | 1,733 | 1,707 | 1,720 | 789,300 |
| 2024/09/24 | 1,720 | 1,733 | 1,719 | 1,720 | 875,200 |
| 2024/09/20 | 1,723 | 1,738 | 1,711 | 1,729 | 1,593,000 |
| 2024/09/19 | 1,721 | 1,745 | 1,720 | 1,723 | 686,300 |
| 2024/09/18 | 1,722 | 1,727 | 1,706 | 1,720 | 523,600 |
| 2024/09/17 | 1,734 | 1,742 | 1,713 | 1,731 | 697,300 |
| 2024/09/13 | 1,728 | 1,740 | 1,720 | 1,720 | 680,300 |
| 2024/09/12 | 1,720 | 1,780 | 1,720 | 1,744 | 636,900 |
| 2024/09/11 | 1,687 | 1,691 | 1,678 | 1,687 | 508,200 |
| 2024/09/10 | 1,682 | 1,704 | 1,676 | 1,697 | 389,700 |
| 2024/09/09 | 1,642 | 1,673 | 1,642 | 1,672 | 381,800 |
| 2024/09/06 | 1,694 | 1,707 | 1,670 | 1,682 | 361,500 |
| 2024/09/05 | 1,663 | 1,697 | 1,660 | 1,684 | 403,800 |
| 2024/09/04 | 1,642 | 1,679 | 1,642 | 1,664 | 444,100 |
| 2024/09/03 | 1,649 | 1,676 | 1,649 | 1,673 | 259,600 |
| 2024/09/02 | 1,669 | 1,669 | 1,636 | 1,649 | 439,800 |
| 2024/08/30 | 1,654 | 1,655 | 1,638 | 1,653 | 283,200 |
| 2024/08/29 | 1,640 | 1,657 | 1,638 | 1,656 | 307,800 |
| 2024/08/28 | 1,645 | 1,656 | 1,637 | 1,651 | 336,500 |
| 2024/08/27 | 1,658 | 1,673 | 1,651 | 1,657 | 285,000 |
| 2024/08/26 | 1,650 | 1,654 | 1,635 | 1,654 | 274,300 |
| 2024/08/23 | 1,649 | 1,662 | 1,641 | 1,652 | 254,300 |
| 2024/08/22 | 1,619 | 1,644 | 1,616 | 1,640 | 240,200 |
| 2024/08/21 | 1,601 | 1,628 | 1,601 | 1,623 | 171,500 |
| 2024/08/20 | 1,586 | 1,612 | 1,583 | 1,612 | 302,100 |
| 2024/08/19 | 1,580 | 1,598 | 1,573 | 1,582 | 350,900 |
| 2024/08/16 | 1,582 | 1,592 | 1,571 | 1,590 | 320,800 |