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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,777 | 1,786 | 1,760 | 1,769 | 465,700 |
| 2024/07/25 | 1,726 | 1,763 | 1,717 | 1,763 | 409,600 |
| 2024/07/24 | 1,741 | 1,745 | 1,724 | 1,724 | 164,100 |
| 2024/07/23 | 1,725 | 1,747 | 1,725 | 1,736 | 267,600 |
| 2024/07/22 | 1,736 | 1,736 | 1,706 | 1,725 | 214,600 |
| 2024/07/19 | 1,745 | 1,745 | 1,723 | 1,738 | 237,200 |
| 2024/07/18 | 1,724 | 1,752 | 1,723 | 1,745 | 330,000 |
| 2024/07/17 | 1,700 | 1,729 | 1,688 | 1,729 | 257,400 |
| 2024/07/16 | 1,700 | 1,703 | 1,676 | 1,682 | 233,000 |
| 2024/07/12 | 1,684 | 1,711 | 1,683 | 1,699 | 312,200 |
| 2024/07/11 | 1,683 | 1,698 | 1,677 | 1,691 | 273,100 |
| 2024/07/10 | 1,659 | 1,666 | 1,647 | 1,666 | 217,900 |
| 2024/07/09 | 1,640 | 1,669 | 1,640 | 1,665 | 299,200 |
| 2024/07/08 | 1,632 | 1,641 | 1,624 | 1,632 | 297,300 |
| 2024/07/05 | 1,649 | 1,650 | 1,625 | 1,632 | 579,600 |
| 2024/07/04 | 1,676 | 1,680 | 1,654 | 1,655 | 300,600 |
| 2024/07/03 | 1,679 | 1,684 | 1,662 | 1,676 | 426,700 |
| 2024/07/02 | 1,677 | 1,691 | 1,670 | 1,684 | 350,300 |
| 2024/07/01 | 1,677 | 1,692 | 1,677 | 1,678 | 365,600 |
| 2024/06/28 | 1,660 | 1,663 | 1,646 | 1,657 | 287,000 |
| 2024/06/27 | 1,640 | 1,655 | 1,635 | 1,652 | 270,800 |
| 2024/06/26 | 1,656 | 1,667 | 1,641 | 1,646 | 287,900 |
| 2024/06/25 | 1,660 | 1,668 | 1,645 | 1,662 | 378,900 |
| 2024/06/24 | 1,664 | 1,672 | 1,654 | 1,662 | 223,500 |
| 2024/06/21 | 1,656 | 1,674 | 1,654 | 1,654 | 317,200 |
| 2024/06/20 | 1,635 | 1,654 | 1,632 | 1,652 | 250,500 |
| 2024/06/19 | 1,630 | 1,634 | 1,621 | 1,632 | 175,400 |
| 2024/06/18 | 1,616 | 1,628 | 1,613 | 1,621 | 221,800 |
| 2024/06/17 | 1,623 | 1,633 | 1,613 | 1,617 | 213,600 |
| 2024/06/14 | 1,560 | 1,630 | 1,560 | 1,626 | 493,900 |
| 2024/06/13 | 1,623 | 1,623 | 1,597 | 1,600 | 376,500 |
| 2024/06/12 | 1,643 | 1,643 | 1,618 | 1,619 | 311,100 |
| 2024/06/11 | 1,635 | 1,640 | 1,618 | 1,620 | 400,000 |
| 2024/06/10 | 1,640 | 1,653 | 1,636 | 1,650 | 205,800 |
| 2024/06/07 | 1,630 | 1,639 | 1,622 | 1,638 | 234,800 |
| 2024/06/06 | 1,659 | 1,664 | 1,622 | 1,631 | 328,300 |
| 2024/06/05 | 1,683 | 1,685 | 1,657 | 1,661 | 232,300 |
| 2024/06/04 | 1,660 | 1,688 | 1,655 | 1,685 | 269,700 |
| 2024/06/03 | 1,669 | 1,689 | 1,661 | 1,666 | 323,100 |
| 2024/05/31 | 1,634 | 1,647 | 1,625 | 1,643 | 504,400 |
| 2024/05/30 | 1,613 | 1,636 | 1,606 | 1,633 | 281,700 |
| 2024/05/29 | 1,633 | 1,640 | 1,615 | 1,615 | 374,500 |
| 2024/05/28 | 1,647 | 1,663 | 1,637 | 1,643 | 276,900 |
| 2024/05/27 | 1,690 | 1,690 | 1,645 | 1,647 | 398,100 |
| 2024/05/24 | 1,674 | 1,703 | 1,674 | 1,692 | 293,000 |
| 2024/05/23 | 1,681 | 1,686 | 1,667 | 1,680 | 277,300 |
| 2024/05/22 | 1,690 | 1,697 | 1,684 | 1,689 | 284,600 |
| 2024/05/21 | 1,720 | 1,726 | 1,697 | 1,697 | 242,400 |
| 2024/05/20 | 1,701 | 1,727 | 1,701 | 1,713 | 208,000 |
| 2024/05/17 | 1,693 | 1,720 | 1,690 | 1,698 | 274,400 |
| 2024/05/16 | 1,742 | 1,746 | 1,698 | 1,702 | 583,300 |
| 2024/05/15 | 1,772 | 1,776 | 1,743 | 1,743 | 382,100 |
| 2024/05/14 | 1,776 | 1,800 | 1,739 | 1,781 | 711,300 |
| 2024/05/13 | 1,825 | 1,827 | 1,802 | 1,816 | 247,100 |
| 2024/05/10 | 1,837 | 1,842 | 1,811 | 1,817 | 252,100 |
| 2024/05/09 | 1,832 | 1,850 | 1,822 | 1,835 | 108,300 |
| 2024/05/08 | 1,819 | 1,828 | 1,812 | 1,816 | 191,700 |
| 2024/05/07 | 1,819 | 1,831 | 1,814 | 1,828 | 130,700 |
| 2024/05/02 | 1,826 | 1,827 | 1,812 | 1,816 | 115,200 |
| 2024/05/01 | 1,843 | 1,843 | 1,819 | 1,826 | 128,500 |
| 2024/04/30 | 1,840 | 1,848 | 1,820 | 1,843 | 219,500 |
| 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 |
| 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 |