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
2005/12/30 3,600 3,680 3,400 3,680 163,800
2005/12/29 3,350 3,700 3,220 3,600 206,200
2005/12/28 3,320 3,400 3,240 3,290 93,500
2005/12/27 3,080 3,400 3,080 3,370 278,500
2005/12/26 3,070 3,110 3,040 3,110 96,600
2005/12/22 3,090 3,100 3,040 3,070 45,300
2005/12/21 3,010 3,120 3,010 3,070 82,100
2005/12/20 3,050 3,140 3,010 3,060 72,600
2005/12/19 3,120 3,150 3,010 3,080 60,900
2005/12/16 3,050 3,170 3,030 3,110 89,500
2005/12/15 2,980 3,250 2,980 3,100 132,900
2005/12/14 3,200 3,320 3,030 3,030 138,400
2005/12/13 3,200 3,200 3,000 3,120 170,900
2005/12/12 2,830 3,120 2,830 3,100 420,900
2005/12/09 2,630 2,805 2,630 2,760 83,900
2005/12/08 2,765 2,765 2,710 2,750 57,900
2005/12/07 2,715 2,815 2,695 2,805 101,700
2005/12/06 2,795 2,800 2,700 2,795 94,200
2005/12/05 2,765 2,800 2,730 2,800 81,300
2005/12/02 2,760 2,855 2,755 2,765 109,000
2005/12/01 2,550 2,785 2,550 2,750 90,200
2005/11/30 2,595 2,860 2,460 2,510 354,600
2005/11/29 2,400 2,610 2,400 2,595 294,800
2005/11/28 2,335 2,380 2,330 2,375 92,000
2005/11/25 2,270 2,305 2,250 2,305 57,000
2005/11/24 2,275 2,275 2,215 2,270 46,500
2005/11/22 2,265 2,280 2,230 2,275 32,300
2005/11/21 2,310 2,320 2,265 2,265 46,900
2005/11/18 2,365 2,380 2,315 2,350 20,600
2005/11/17 2,365 2,405 2,365 2,390 53,000
2005/11/16 2,410 2,410 2,375 2,405 59,800
2005/11/15 2,360 2,400 2,360 2,400 156,700
2005/11/14 2,360 2,385 2,350 2,360 67,400
2005/11/11 2,310 2,395 2,280 2,395 93,400
2005/11/10 2,300 2,300 2,250 2,300 88,500
2005/11/09 2,300 2,310 2,280 2,300 95,500
2005/11/08 2,320 2,330 2,300 2,310 90,300
2005/11/07 2,380 2,390 2,325 2,340 70,500
2005/11/04 2,380 2,395 2,280 2,380 175,600
2005/11/02 2,470 2,470 2,385 2,420 175,900
2005/11/01 2,500 2,505 2,460 2,465 177,600
2005/10/31 2,590 2,590 2,425 2,560 112,400
2005/10/28 2,620 2,640 2,320 2,350 70,900
2005/10/27 2,600 2,640 2,600 2,640 148,300
2005/10/26 2,560 2,635 2,500 2,635 91,100
2005/10/25 2,550 2,610 2,540 2,610 108,700
2005/10/24 2,490 2,545 2,490 2,545 62,100
2005/10/21 2,500 2,510 2,495 2,510 97,600
2005/10/20 2,485 2,505 2,485 2,505 29,700
2005/10/19 2,485 2,505 2,485 2,500 35,900
2005/10/18 2,420 2,500 2,420 2,495 32,900
2005/10/17 2,440 2,535 2,440 2,500 54,500
2005/10/14 2,390 2,465 2,390 2,465 40,000
2005/10/13 2,410 2,435 2,410 2,430 27,800
2005/10/12 2,490 2,495 2,430 2,445 52,800
2005/10/11 2,490 2,490 2,450 2,490 30,300
2005/10/07 2,480 2,500 2,450 2,450 22,400
2005/10/06 2,455 2,520 2,450 2,515 55,000
2005/10/05 2,510 2,520 2,490 2,500 56,100
2005/10/04 2,430 2,520 2,430 2,510 89,300
2005/10/03 2,470 2,500 2,425 2,445 54,000
2005/09/30 2,420 2,510 2,420 2,510 75,200
2005/09/29 2,420 2,435 2,410 2,435 30,100
2005/09/28 2,400 2,450 2,395 2,450 28,300
2005/09/27 2,445 2,485 2,415 2,425 73,700
2005/09/26 2,395 2,510 2,380 2,485 157,500
2005/09/22 2,330 2,380 2,320 2,380 68,100
2005/09/21 2,330 2,335 2,295 2,335 42,400
2005/09/20 2,350 2,350 2,305 2,330 25,900
2005/09/16 2,345 2,345 2,290 2,330 30,500
2005/09/15 2,300 2,330 2,280 2,330 87,200
2005/09/14 2,280 2,300 2,275 2,280 50,200
2005/09/13 2,175 2,270 2,175 2,245 97,600
2005/09/12 2,165 2,200 2,160 2,170 24,300
2005/09/09 2,140 2,180 2,140 2,165 22,300
2005/09/08 2,150 2,190 2,140 2,140 20,700
2005/09/07 2,205 2,225 2,180 2,180 33,500
2005/09/06 2,200 2,205 2,195 2,205 58,000
2005/09/05 2,190 2,205 2,185 2,205 36,800
2005/09/02 2,215 2,220 2,185 2,200 124,900
2005/09/01 2,215 2,240 2,195 2,230 353,900
2005/08/31 2,245 2,255 2,230 2,240 50,800
2005/08/30 2,245 2,255 2,235 2,245 37,600
2005/08/29 2,230 2,265 2,230 2,245 68,400
2005/08/26 2,250 2,255 2,220 2,255 134,300
2005/08/25 2,250 2,250 2,225 2,245 49,400
2005/08/24 2,185 2,225 2,165 2,210 56,900
2005/08/23 2,290 2,310 2,200 2,265 186,100
2005/08/22 2,210 2,290 2,210 2,290 188,900
2005/08/19 2,170 2,205 2,170 2,205 177,200
2005/08/18 2,155 2,180 2,150 2,175 161,000
2005/08/17 2,145 2,155 2,145 2,150 174,900
2005/08/16 2,140 2,160 2,130 2,160 99,100
2005/08/15 2,150 2,175 2,140 2,165 51,500
2005/08/12 2,205 2,210 2,175 2,190 155,100
2005/08/11 2,160 2,190 2,150 2,175 305,600
2005/08/10 2,070 2,145 2,060 2,120 226,600
2005/08/09 1,999 2,020 1,988 2,010 222,200
2005/08/08 2,005 2,010 1,994 1,994 43,300
2005/08/05 2,080 2,080 2,020 2,020 34,800
2005/08/04 2,050 2,075 2,035 2,075 44,000
2005/08/03 2,025 2,070 2,025 2,055 63,700
2005/08/02 2,005 2,085 1,996 2,020 173,900
2005/08/01 2,045 2,045 1,985 2,005 98,700
2005/07/29 2,060 2,075 2,010 2,040 87,600
2005/07/28 2,095 2,095 2,055 2,055 35,500
2005/07/27 2,090 2,110 2,085 2,105 37,500
2005/07/26 2,115 2,125 2,080 2,085 51,700
2005/07/25 2,140 2,145 2,080 2,110 57,700
2005/07/22 2,095 2,110 2,070 2,080 30,500
2005/07/21 2,120 2,120 2,090 2,095 30,000
2005/07/20 2,120 2,155 2,100 2,120 171,400
2005/07/19 2,115 2,120 2,055 2,100 185,200
2005/07/15 2,160 2,170 2,130 2,140 56,000
2005/07/14 2,180 2,190 2,160 2,160 24,000
2005/07/13 2,165 2,170 2,140 2,160 57,900
2005/07/12 2,285 2,285 2,190 2,205 127,800
2005/07/11 2,135 2,160 2,110 2,125 89,200
2005/07/08 2,200 2,200 2,150 2,175 61,800
2005/07/07 2,220 2,220 2,205 2,210 85,800
2005/07/06 2,240 2,245 2,210 2,225 71,400
2005/07/05 2,285 2,285 2,245 2,255 24,000
2005/07/04 2,260 2,300 2,260 2,285 14,500
2005/07/01 2,235 2,300 2,235 2,300 31,700
2005/06/30 2,290 2,290 2,260 2,275 142,600
2005/06/29 2,305 2,315 2,285 2,295 49,800
2005/06/28 2,290 2,310 2,290 2,305 43,400
2005/06/27 2,290 2,300 2,275 2,290 111,900
2005/06/24 2,295 2,295 2,250 2,290 88,000
2005/06/23 2,295 2,300 2,280 2,295 63,300
2005/06/22 2,290 2,300 2,280 2,300 125,800
2005/06/21 2,290 2,300 2,260 2,295 95,300
2005/06/20 2,300 2,315 2,255 2,265 147,300
2005/06/17 2,280 2,310 2,260 2,300 125,500
2005/06/16 2,225 2,290 2,225 2,290 116,200
2005/06/15 2,210 2,235 2,165 2,235 215,200
2005/06/14 2,180 2,210 2,180 2,210 177,600
2005/06/13 2,180 2,180 2,125 2,160 91,000
2005/06/10 2,250 2,255 2,175 2,195 135,200
2005/06/09 2,150 2,240 2,150 2,205 120,400
2005/06/08 2,090 2,150 2,090 2,145 146,400
2005/06/07 2,035 2,115 2,035 2,080 140,400
2005/06/06 2,075 2,080 2,010 2,035 143,900
2005/06/03 2,125 2,125 2,040 2,045 144,400
2005/06/02 2,200 2,200 2,080 2,110 146,100
2005/06/01 2,250 2,265 2,165 2,165 115,700
2005/05/31 2,260 2,290 2,250 2,265 72,400
2005/05/30 2,280 2,285 2,255 2,275 29,400
2005/05/27 2,305 2,335 2,280 2,295 76,300
2005/05/26 2,295 2,295 2,275 2,290 16,000
2005/05/25 2,305 2,315 2,270 2,275 73,800
2005/05/24 2,335 2,340 2,225 2,265 94,300
2005/05/23 2,380 2,380 2,330 2,360 199,900
2005/05/20 2,380 2,390 2,360 2,380 144,500
2005/05/19 2,400 2,400 2,380 2,385 36,900
2005/05/18 2,390 2,420 2,360 2,395 219,500
2005/05/17 2,480 2,480 2,310 2,395 527,300
2005/05/16 2,710 2,740 2,695 2,700 133,400
2005/05/13 2,700 2,750 2,700 2,750 16,300
2005/05/12 2,715 2,750 2,705 2,710 91,200
2005/05/11 2,680 2,715 2,680 2,715 89,700
2005/05/10 2,710 2,760 2,700 2,745 97,800
2005/05/09 2,715 2,750 2,670 2,750 102,900
2005/05/06 2,750 2,755 2,735 2,755 150,300
2005/05/02 2,750 2,755 2,720 2,750 49,300
2005/04/28 2,725 2,750 2,710 2,710 151,600
2005/04/27 2,685 2,745 2,665 2,730 314,900
2005/04/26 2,685 2,685 2,645 2,645 103,300
2005/04/25 2,760 2,790 2,685 2,695 291,900
2005/04/22 2,545 2,700 2,545 2,680 305,400
2005/04/21 2,470 2,540 2,470 2,540 146,900
2005/04/20 2,550 2,565 2,495 2,510 173,300
2005/04/19 2,570 2,590 2,530 2,545 138,900
2005/04/18 2,505 2,520 2,490 2,505 118,800
2005/04/15 2,610 2,640 2,530 2,575 136,800
2005/04/14 2,650 2,665 2,640 2,645 78,600
2005/04/13 2,670 2,680 2,650 2,665 45,400
2005/04/12 2,740 2,750 2,620 2,670 133,100
2005/04/11 2,745 2,790 2,735 2,740 54,200
2005/04/08 2,775 2,800 2,740 2,795 59,200
2005/04/07 2,750 2,790 2,745 2,775 120,300
2005/04/06 2,835 2,835 2,770 2,790 63,100
2005/04/05 2,800 2,850 2,795 2,815 94,300
2005/04/04 2,820 2,825 2,790 2,810 91,800
2005/04/01 2,800 2,875 2,800 2,820 450,800
2005/03/31 2,720 2,760 2,710 2,760 108,500
2005/03/30 2,750 2,755 2,710 2,740 56,500
2005/03/29 2,710 2,755 2,705 2,755 76,500
2005/03/28 2,710 2,745 2,685 2,745 46,400
2005/03/25 2,755 2,760 2,720 2,725 91,300
2005/03/24 2,745 2,755 2,740 2,750 122,200
2005/03/23 2,710 2,755 2,710 2,750 140,800
2005/03/22 2,750 2,775 2,700 2,740 323,300
2005/03/18 2,660 2,780 2,660 2,745 153,400
2005/03/17 2,700 2,705 2,655 2,680 88,500
2005/03/16 2,705 2,745 2,695 2,740 155,300
2005/03/15 2,695 2,715 2,655 2,715 105,300
2005/03/14 2,700 2,730 2,630 2,720 80,900
2005/03/11 2,720 2,750 2,670 2,690 141,600
2005/03/10 2,725 2,800 2,705 2,800 111,400
2005/03/09 2,765 2,790 2,705 2,765 195,600
2005/03/08 2,905 2,905 2,770 2,845 173,500
2005/03/07 2,885 2,950 2,840 2,905 206,400
2005/03/04 2,775 2,890 2,745 2,880 300,400
2005/03/03 2,715 2,755 2,695 2,750 122,100
2005/03/02 2,710 2,740 2,695 2,730 126,400
2005/03/01 2,705 2,710 2,680 2,700 195,100
2005/02/28 2,700 2,730 2,680 2,730 251,000
2005/02/25 2,610 2,720 2,600 2,715 305,900
2005/02/24 2,515 2,550 2,505 2,550 265,600
2005/02/23 2,455 2,535 2,455 2,515 99,600
2005/02/22 2,420 2,455 2,410 2,455 38,300
2005/02/21 2,460 2,460 2,425 2,425 71,100
2005/02/18 2,485 2,485 2,445 2,465 72,800
2005/02/17 2,485 2,515 2,475 2,485 120,600
2005/02/16 2,500 2,525 2,485 2,500 303,300
2005/02/15 2,425 2,505 2,395 2,495 159,500
2005/02/14 2,435 2,440 2,380 2,420 203,700
2005/02/10 2,455 2,490 2,420 2,450 191,300
2005/02/09 2,390 2,440 2,380 2,430 186,400
2005/02/08 2,450 2,450 2,345 2,350 333,000
2005/02/07 2,580 2,580 2,540 2,560 53,400
2005/02/04 2,565 2,595 2,530 2,565 51,600
2005/02/03 2,580 2,595 2,550 2,570 23,400
2005/02/02 2,630 2,630 2,560 2,580 73,100
2005/02/01 2,590 2,630 2,555 2,630 56,800
2005/01/31 2,485 2,630 2,485 2,595 159,100
2005/01/28 2,500 2,505 2,480 2,485 104,200
2005/01/27 2,490 2,510 2,460 2,500 118,900
2005/01/26 2,475 2,500 2,450 2,490 97,100
2005/01/25 2,490 2,490 2,460 2,475 135,900
2005/01/24 2,475 2,490 2,470 2,485 126,100
2005/01/21 2,485 2,485 2,435 2,475 61,400
2005/01/20 2,505 2,505 2,450 2,500 110,700
2005/01/19 2,500 2,535 2,490 2,510 143,400
2005/01/18 2,490 2,490 2,470 2,480 110,300
2005/01/17 2,480 2,490 2,450 2,490 114,800
2005/01/14 2,490 2,520 2,470 2,480 285,900
2005/01/13 2,520 2,525 2,430 2,470 250,400
2005/01/12 2,500 2,545 2,485 2,495 120,500
2005/01/11 2,575 2,595 2,470 2,490 210,100
2005/01/07 2,620 2,630 2,550 2,575 144,200
2005/01/06 2,570 2,630 2,565 2,620 189,100
2005/01/05 2,480 2,560 2,460 2,550 157,900
2005/01/04 2,475 2,500 2,460 2,480 25,200

このページの先頭へ