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
2012/12/28 2,002 2,009 1,998 2,009 20,400
2012/12/27 1,996 2,008 1,996 2,008 48,800
2012/12/26 1,990 2,007 1,990 1,996 20,300
2012/12/25 2,044 2,044 1,981 1,985 66,400
2012/12/21 2,030 2,050 2,019 2,042 39,000
2012/12/20 2,000 2,030 1,999 2,030 65,000
2012/12/19 2,000 2,010 1,991 1,999 91,500
2012/12/18 1,981 2,009 1,981 1,999 111,600
2012/12/17 2,020 2,020 1,981 1,981 111,100
2012/12/14 1,959 2,053 1,945 2,001 222,800
2012/12/13 1,950 1,960 1,942 1,945 161,700
2012/12/12 1,980 1,980 1,941 1,945 104,400
2012/12/11 1,940 1,949 1,933 1,945 48,700
2012/12/10 1,956 1,960 1,930 1,940 33,800
2012/12/07 1,946 1,953 1,929 1,943 49,400
2012/12/06 1,930 1,970 1,924 1,970 81,300
2012/12/05 1,917 1,926 1,889 1,924 83,700
2012/12/04 1,911 1,915 1,885 1,911 82,000
2012/12/03 1,901 1,902 1,866 1,883 200,600
2012/11/30 1,929 1,940 1,915 1,921 100,900
2012/11/29 1,996 1,999 1,941 1,962 92,600
2012/11/28 2,003 2,038 1,994 2,021 72,500
2012/11/27 1,990 2,020 1,989 2,003 39,400
2012/11/26 1,922 1,989 1,918 1,989 90,600
2012/11/22 2,002 2,002 1,925 1,925 84,400
2012/11/21 1,974 1,997 1,943 1,969 77,500
2012/11/20 1,995 2,019 1,970 2,014 82,600
2012/11/19 1,992 2,017 1,992 1,995 50,800
2012/11/16 2,100 2,100 1,995 2,020 177,200
2012/11/15 2,100 2,119 2,081 2,096 95,000
2012/11/14 2,011 2,100 1,995 2,099 71,100
2012/11/13 2,068 2,093 2,050 2,075 112,500
2012/11/12 2,020 2,038 1,996 2,018 101,600
2012/11/09 2,000 2,005 1,985 2,005 54,900
2012/11/08 1,984 2,018 1,984 2,002 96,500
2012/11/07 2,070 2,095 1,958 1,971 109,900
2012/11/06 2,026 2,120 2,025 2,106 109,000
2012/11/05 2,025 2,028 2,004 2,028 74,700
2012/11/02 1,993 2,012 1,993 2,000 23,700
2012/11/01 2,000 2,012 1,981 1,993 15,600
2012/10/31 1,998 2,006 1,975 1,975 47,000
2012/10/30 2,014 2,015 1,990 2,000 57,100
2012/10/29 2,000 2,037 2,000 2,014 78,700
2012/10/26 1,975 2,028 1,975 2,028 91,400
2012/10/25 1,935 1,980 1,927 1,968 122,300
2012/10/24 1,919 1,935 1,916 1,933 101,300
2012/10/23 1,928 1,934 1,926 1,933 58,100
2012/10/22 1,897 1,928 1,897 1,918 69,000
2012/10/19 1,895 1,934 1,895 1,921 64,500
2012/10/18 1,890 1,910 1,880 1,910 56,200
2012/10/17 1,908 1,934 1,907 1,910 107,400
2012/10/16 1,873 1,908 1,873 1,905 34,600
2012/10/15 1,843 1,900 1,843 1,900 83,600
2012/10/12 1,820 1,862 1,820 1,862 45,600
2012/10/11 1,850 1,864 1,832 1,832 60,000
2012/10/10 1,927 1,950 1,866 1,878 96,200
2012/10/09 1,885 1,950 1,885 1,940 113,700
2012/10/05 1,875 1,890 1,871 1,880 53,200
2012/10/04 1,885 1,885 1,846 1,846 123,000
2012/10/03 1,870 1,888 1,843 1,845 140,500
2012/10/02 1,872 1,872 1,860 1,872 70,600
2012/10/01 1,850 1,910 1,850 1,910 220,700
2012/09/28 1,856 1,875 1,829 1,875 48,100
2012/09/27 1,871 1,880 1,864 1,874 106,500
2012/09/26 1,866 1,905 1,842 1,876 368,100
2012/09/25 1,822 1,838 1,786 1,811 422,000
2012/09/24 1,735 1,747 1,716 1,742 131,700
2012/09/21 1,740 1,740 1,714 1,714 119,900
2012/09/20 1,776 1,776 1,736 1,740 98,300
2012/09/19 1,750 1,750 1,731 1,731 83,100
2012/09/18 1,790 1,790 1,720 1,724 157,300
2012/09/14 1,720 1,726 1,696 1,710 139,200
2012/09/13 1,710 1,710 1,685 1,691 128,300
2012/09/12 1,676 1,735 1,675 1,714 89,200
2012/09/11 1,700 1,712 1,675 1,676 131,900
2012/09/10 1,717 1,743 1,717 1,721 72,600
2012/09/07 1,700 1,729 1,700 1,724 94,900
2012/09/06 1,731 1,733 1,688 1,694 161,400
2012/09/05 1,790 1,790 1,750 1,760 151,700
2012/09/04 1,791 1,792 1,751 1,760 151,800
2012/09/03 1,792 1,808 1,785 1,793 106,100
2012/08/31 1,816 1,816 1,785 1,796 106,100
2012/08/30 1,812 1,828 1,812 1,820 86,200
2012/08/29 1,802 1,812 1,794 1,808 193,600
2012/08/28 1,793 1,810 1,793 1,802 71,400
2012/08/27 1,777 1,805 1,775 1,793 76,100
2012/08/24 1,770 1,781 1,763 1,777 66,000
2012/08/23 1,763 1,776 1,763 1,763 60,500
2012/08/22 1,754 1,762 1,752 1,761 41,400
2012/08/21 1,749 1,754 1,746 1,754 47,700
2012/08/20 1,754 1,756 1,741 1,746 54,100
2012/08/17 1,755 1,758 1,751 1,754 46,200
2012/08/16 1,764 1,765 1,737 1,747 46,600
2012/08/15 1,760 1,763 1,759 1,760 53,700
2012/08/14 1,745 1,763 1,743 1,753 85,800
2012/08/13 1,703 1,738 1,703 1,737 116,800
2012/08/10 1,665 1,707 1,665 1,700 109,300
2012/08/09 1,646 1,668 1,646 1,665 24,100
2012/08/08 1,655 1,659 1,642 1,643 70,100
2012/08/07 1,658 1,674 1,652 1,655 101,000
2012/08/06 1,629 1,629 1,585 1,597 41,500
2012/08/03 1,617 1,634 1,602 1,618 54,300
2012/08/02 1,611 1,634 1,610 1,631 44,600
2012/08/01 1,605 1,625 1,600 1,610 58,500
2012/07/31 1,606 1,621 1,601 1,603 45,500
2012/07/30 1,602 1,608 1,584 1,606 68,500
2012/07/27 1,656 1,660 1,602 1,604 81,000
2012/07/26 1,661 1,670 1,639 1,669 24,800
2012/07/25 1,679 1,679 1,645 1,660 34,700
2012/07/24 1,659 1,669 1,650 1,660 44,300
2012/07/23 1,676 1,693 1,658 1,693 57,100
2012/07/20 1,681 1,690 1,658 1,675 51,600
2012/07/19 1,708 1,713 1,696 1,706 34,000
2012/07/18 1,710 1,720 1,705 1,713 64,300
2012/07/17 1,700 1,710 1,691 1,706 47,400
2012/07/13 1,660 1,706 1,659 1,693 77,000
2012/07/12 1,700 1,710 1,660 1,676 150,600
2012/07/11 1,657 1,665 1,642 1,645 39,700
2012/07/10 1,672 1,673 1,643 1,652 38,100
2012/07/09 1,674 1,685 1,666 1,672 61,200
2012/07/06 1,670 1,674 1,641 1,660 44,800
2012/07/05 1,649 1,670 1,647 1,670 38,900
2012/07/04 1,655 1,674 1,645 1,664 53,400
2012/07/03 1,655 1,657 1,633 1,657 60,500
2012/07/02 1,640 1,654 1,625 1,649 96,600
2012/06/29 1,575 1,618 1,575 1,601 90,100
2012/06/28 1,593 1,618 1,563 1,608 104,500
2012/06/27 1,610 1,613 1,591 1,591 52,800
2012/06/26 1,610 1,642 1,600 1,635 144,200
2012/06/25 1,584 1,593 1,572 1,593 57,900
2012/06/22 1,571 1,579 1,546 1,579 218,200
2012/06/21 1,592 1,600 1,588 1,588 52,300
2012/06/20 1,616 1,624 1,593 1,611 62,300
2012/06/19 1,615 1,620 1,604 1,615 22,500
2012/06/18 1,611 1,618 1,601 1,617 74,700
2012/06/15 1,590 1,603 1,590 1,597 66,400
2012/06/14 1,590 1,595 1,587 1,590 64,300
2012/06/13 1,610 1,612 1,590 1,600 69,700
2012/06/12 1,612 1,612 1,608 1,610 45,200
2012/06/11 1,613 1,618 1,602 1,612 94,200
2012/06/08 1,619 1,619 1,601 1,613 102,200
2012/06/07 1,575 1,628 1,575 1,619 257,100
2012/06/06 1,575 1,577 1,570 1,573 109,800
2012/06/05 1,580 1,580 1,563 1,568 69,900
2012/06/04 1,583 1,585 1,571 1,575 128,700
2012/06/01 1,614 1,614 1,583 1,583 106,900
2012/05/31 1,579 1,619 1,568 1,619 77,700
2012/05/30 1,575 1,580 1,571 1,580 61,900
2012/05/29 1,571 1,578 1,564 1,570 77,000
2012/05/28 1,578 1,580 1,562 1,571 97,000
2012/05/25 1,573 1,580 1,529 1,578 189,000
2012/05/24 1,546 1,550 1,518 1,533 84,300
2012/05/23 1,542 1,568 1,537 1,537 66,700
2012/05/22 1,552 1,579 1,530 1,579 101,800
2012/05/21 1,472 1,486 1,455 1,469 35,300
2012/05/18 1,488 1,515 1,451 1,454 124,800
2012/05/17 1,540 1,551 1,512 1,540 68,500
2012/05/16 1,500 1,552 1,500 1,545 69,800
2012/05/15 1,496 1,524 1,452 1,500 116,000
2012/05/14 1,531 1,540 1,507 1,531 93,800
2012/05/11 1,520 1,558 1,520 1,537 82,200
2012/05/10 1,530 1,558 1,522 1,525 102,600
2012/05/09 1,538 1,556 1,532 1,540 77,200
2012/05/08 1,529 1,560 1,522 1,534 92,500
2012/05/07 1,552 1,564 1,511 1,522 149,100
2012/05/02 1,599 1,618 1,584 1,616 52,000
2012/05/01 1,610 1,625 1,563 1,577 69,400
2012/04/27 1,616 1,624 1,610 1,610 21,400
2012/04/26 1,626 1,638 1,605 1,611 36,500
2012/04/25 1,661 1,662 1,622 1,639 72,700
2012/04/24 1,660 1,660 1,638 1,659 77,700
2012/04/23 1,636 1,658 1,636 1,655 89,100
2012/04/20 1,607 1,653 1,607 1,653 94,900
2012/04/19 1,626 1,626 1,605 1,607 53,400
2012/04/18 1,622 1,630 1,620 1,620 53,300
2012/04/17 1,630 1,630 1,605 1,625 34,500
2012/04/16 1,612 1,642 1,611 1,622 62,100
2012/04/13 1,617 1,655 1,611 1,644 77,400
2012/04/12 1,590 1,625 1,581 1,602 67,300
2012/04/11 1,635 1,635 1,586 1,586 118,400
2012/04/10 1,630 1,639 1,607 1,638 74,500
2012/04/09 1,677 1,677 1,633 1,655 74,600
2012/04/06 1,660 1,685 1,651 1,665 58,000
2012/04/05 1,631 1,699 1,631 1,693 112,000
2012/04/04 1,645 1,679 1,642 1,668 105,900
2012/04/03 1,660 1,706 1,638 1,660 111,600
2012/04/02 1,650 1,700 1,648 1,694 181,400
2012/03/30 1,620 1,648 1,616 1,630 84,800
2012/03/29 1,598 1,624 1,588 1,615 89,800
2012/03/28 1,560 1,605 1,557 1,601 242,600
2012/03/27 1,615 1,618 1,570 1,570 474,400
2012/03/26 1,655 1,663 1,629 1,654 138,800
2012/03/23 1,680 1,680 1,615 1,655 182,700
2012/03/22 1,670 1,679 1,668 1,675 88,400
2012/03/21 1,674 1,680 1,645 1,670 194,300
2012/03/19 1,610 1,639 1,610 1,634 133,900
2012/03/16 1,593 1,616 1,593 1,596 176,500
2012/03/15 1,619 1,621 1,588 1,595 219,500
2012/03/14 1,650 1,660 1,614 1,621 285,100
2012/03/13 1,660 1,670 1,654 1,663 122,300
2012/03/12 1,651 1,666 1,651 1,660 103,500
2012/03/09 1,679 1,686 1,679 1,685 50,800
2012/03/08 1,668 1,685 1,665 1,677 78,300
2012/03/07 1,657 1,667 1,650 1,665 149,300
2012/03/06 1,660 1,660 1,647 1,659 88,100
2012/03/05 1,655 1,667 1,646 1,658 167,700
2012/03/02 1,646 1,653 1,645 1,650 58,100
2012/03/01 1,640 1,653 1,626 1,646 75,200
2012/02/29 1,640 1,645 1,634 1,640 60,400
2012/02/28 1,649 1,649 1,629 1,629 77,400
2012/02/27 1,650 1,651 1,638 1,650 78,500
2012/02/24 1,630 1,650 1,629 1,648 147,800
2012/02/23 1,605 1,620 1,592 1,620 73,600
2012/02/22 1,592 1,605 1,591 1,603 69,400
2012/02/21 1,589 1,617 1,585 1,588 168,300
2012/02/20 1,545 1,546 1,532 1,534 89,800
2012/02/17 1,555 1,566 1,530 1,533 87,000
2012/02/16 1,550 1,576 1,546 1,576 123,800
2012/02/15 1,516 1,558 1,516 1,544 91,900
2012/02/14 1,510 1,560 1,505 1,520 240,400
2012/02/13 1,535 1,537 1,500 1,510 147,500
2012/02/10 1,522 1,547 1,522 1,541 126,800
2012/02/09 1,519 1,524 1,500 1,521 166,100
2012/02/08 1,494 1,519 1,494 1,514 80,200
2012/02/07 1,470 1,499 1,463 1,493 82,900
2012/02/06 1,465 1,470 1,455 1,458 29,100
2012/02/03 1,460 1,478 1,456 1,456 62,500
2012/02/02 1,457 1,473 1,455 1,465 82,600
2012/02/01 1,455 1,465 1,453 1,460 72,000
2012/01/31 1,476 1,478 1,450 1,464 86,300
2012/01/30 1,480 1,482 1,475 1,478 35,400
2012/01/27 1,478 1,487 1,472 1,480 61,500
2012/01/26 1,483 1,484 1,471 1,471 46,200
2012/01/25 1,506 1,506 1,475 1,483 82,600
2012/01/24 1,474 1,509 1,474 1,509 85,300
2012/01/23 1,492 1,493 1,471 1,482 82,200
2012/01/20 1,501 1,507 1,490 1,496 47,900
2012/01/19 1,501 1,509 1,491 1,494 51,800
2012/01/18 1,505 1,516 1,499 1,509 69,800
2012/01/17 1,493 1,510 1,489 1,497 65,700
2012/01/16 1,489 1,513 1,489 1,491 78,700
2012/01/13 1,510 1,512 1,500 1,510 85,800
2012/01/12 1,505 1,519 1,505 1,510 141,200
2012/01/11 1,473 1,518 1,473 1,505 90,200
2012/01/10 1,508 1,508 1,475 1,475 54,900
2012/01/06 1,500 1,505 1,496 1,503 75,100
2012/01/05 1,492 1,508 1,487 1,500 72,400
2012/01/04 1,468 1,481 1,463 1,478 67,600

このページの先頭へ