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
2013/12/30 2,945 2,982 2,937 2,976 72,300
2013/12/27 2,976 2,980 2,938 2,945 33,900
2013/12/26 2,913 2,956 2,913 2,956 34,500
2013/12/25 2,888 2,911 2,880 2,911 99,100
2013/12/24 2,940 2,940 2,880 2,889 116,800
2013/12/20 2,955 2,966 2,932 2,939 53,300
2013/12/19 2,938 2,980 2,936 2,968 99,000
2013/12/18 2,905 2,924 2,905 2,908 45,700
2013/12/17 2,863 2,954 2,863 2,950 100,400
2013/12/16 2,932 2,932 2,875 2,880 74,400
2013/12/13 2,929 2,935 2,915 2,930 30,300
2013/12/12 2,945 2,945 2,903 2,937 64,000
2013/12/11 2,940 2,950 2,922 2,945 26,700
2013/12/10 2,873 2,966 2,873 2,943 130,700
2013/12/09 2,944 2,998 2,944 2,973 83,900
2013/12/06 2,909 2,945 2,894 2,927 51,100
2013/12/05 2,910 2,940 2,901 2,911 43,000
2013/12/04 2,922 2,943 2,909 2,915 78,600
2013/12/03 2,948 2,955 2,931 2,944 120,600
2013/12/02 2,999 3,005 2,949 2,949 106,200
2013/11/29 3,030 3,030 2,999 3,005 45,100
2013/11/28 2,986 3,040 2,986 3,035 46,300
2013/11/27 3,015 3,040 2,986 2,986 83,700
2013/11/26 3,045 3,050 3,030 3,035 73,400
2013/11/25 3,125 3,130 3,025 3,040 119,400
2013/11/22 3,035 3,075 3,005 3,075 105,700
2013/11/21 2,970 3,050 2,970 3,035 114,400
2013/11/20 3,000 3,040 2,986 2,995 52,100
2013/11/19 2,981 3,055 2,980 3,000 90,400
2013/11/18 2,984 3,090 2,972 3,040 158,800
2013/11/15 2,927 2,994 2,910 2,984 194,000
2013/11/14 2,950 2,975 2,922 2,938 87,200
2013/11/13 2,900 2,962 2,900 2,944 94,500
2013/11/12 2,816 2,990 2,787 2,946 178,400
2013/11/11 2,821 2,848 2,783 2,803 76,100
2013/11/08 2,850 2,870 2,843 2,860 38,900
2013/11/07 2,840 3,000 2,839 2,871 206,500
2013/11/06 2,800 2,817 2,798 2,809 11,500
2013/11/05 2,815 2,825 2,770 2,800 68,900
2013/11/01 2,805 2,831 2,781 2,831 60,200
2013/10/31 2,800 2,827 2,775 2,805 45,500
2013/10/30 2,792 2,800 2,781 2,800 39,000
2013/10/29 2,773 2,799 2,743 2,772 87,300
2013/10/28 2,794 2,800 2,722 2,773 38,000
2013/10/25 2,794 2,797 2,778 2,794 35,700
2013/10/24 2,745 2,789 2,726 2,781 42,300
2013/10/23 2,798 2,824 2,750 2,751 67,800
2013/10/22 2,820 2,840 2,813 2,827 72,600
2013/10/21 2,806 2,843 2,788 2,812 101,300
2013/10/18 2,779 2,827 2,768 2,809 82,300
2013/10/17 2,771 2,795 2,762 2,779 119,900
2013/10/16 2,730 2,798 2,705 2,785 190,000
2013/10/15 2,750 2,750 2,686 2,710 56,400
2013/10/11 2,773 2,798 2,736 2,753 80,200
2013/10/10 2,702 2,779 2,702 2,772 123,900
2013/10/09 2,687 2,725 2,682 2,699 62,800
2013/10/08 2,645 2,700 2,629 2,687 53,000
2013/10/07 2,670 2,689 2,660 2,665 56,500
2013/10/04 2,671 2,712 2,665 2,700 91,700
2013/10/03 2,720 2,729 2,701 2,721 55,400
2013/10/02 2,720 2,725 2,689 2,715 68,600
2013/10/01 2,689 2,730 2,679 2,712 110,300
2013/09/30 2,652 2,682 2,647 2,679 102,800
2013/09/27 2,614 2,686 2,614 2,653 82,600
2013/09/26 2,600 2,630 2,575 2,622 157,300
2013/09/25 2,615 2,670 2,610 2,659 314,600
2013/09/24 2,585 2,625 2,580 2,625 130,800
2013/09/20 2,589 2,594 2,577 2,589 66,200
2013/09/19 2,610 2,610 2,589 2,589 59,900
2013/09/18 2,570 2,620 2,570 2,620 41,100
2013/09/17 2,577 2,600 2,565 2,567 77,900
2013/09/13 2,581 2,608 2,577 2,584 128,300
2013/09/12 2,621 2,672 2,621 2,654 32,200
2013/09/11 2,652 2,652 2,600 2,621 58,300
2013/09/10 2,661 2,674 2,656 2,660 36,100
2013/09/09 2,660 2,686 2,645 2,684 48,000
2013/09/06 2,643 2,657 2,623 2,624 43,900
2013/09/05 2,710 2,715 2,651 2,674 37,400
2013/09/04 2,701 2,724 2,692 2,711 63,200
2013/09/03 2,681 2,710 2,681 2,701 33,000
2013/09/02 2,631 2,676 2,631 2,661 23,900
2013/08/30 2,652 2,677 2,631 2,643 41,000
2013/08/29 2,694 2,700 2,666 2,675 34,600
2013/08/28 2,690 2,719 2,690 2,709 22,200
2013/08/27 2,716 2,730 2,711 2,725 25,000
2013/08/26 2,700 2,710 2,695 2,695 17,700
2013/08/23 2,748 2,748 2,715 2,738 29,200
2013/08/22 2,753 2,758 2,739 2,739 11,400
2013/08/21 2,797 2,799 2,752 2,753 38,900
2013/08/20 2,776 2,788 2,761 2,788 31,300
2013/08/19 2,750 2,779 2,746 2,779 28,400
2013/08/16 2,730 2,742 2,721 2,742 11,800
2013/08/15 2,727 2,739 2,719 2,719 30,600
2013/08/14 2,728 2,742 2,718 2,726 15,000
2013/08/13 2,740 2,765 2,704 2,728 31,900
2013/08/12 2,821 2,821 2,725 2,744 49,400
2013/08/09 2,845 2,850 2,798 2,820 48,200
2013/08/08 2,773 2,850 2,773 2,833 97,900
2013/08/07 2,768 2,822 2,765 2,797 86,100
2013/08/06 2,800 2,818 2,769 2,818 111,800
2013/08/05 2,755 2,772 2,742 2,765 48,700
2013/08/02 2,750 2,768 2,711 2,765 20,700
2013/08/01 2,737 2,770 2,699 2,750 42,000
2013/07/31 2,620 2,748 2,620 2,739 51,800
2013/07/30 2,640 2,732 2,620 2,704 32,900
2013/07/29 2,729 2,730 2,634 2,655 36,600
2013/07/26 2,725 2,744 2,690 2,734 22,000
2013/07/25 2,821 2,821 2,710 2,721 61,500
2013/07/24 2,806 2,821 2,793 2,821 36,100
2013/07/23 2,824 2,824 2,786 2,796 13,400
2013/07/22 2,768 2,825 2,768 2,824 29,700
2013/07/19 2,754 2,794 2,742 2,767 77,700
2013/07/18 2,799 2,850 2,760 2,773 89,300
2013/07/17 2,840 2,858 2,818 2,818 36,400
2013/07/16 2,880 2,894 2,840 2,890 47,800
2013/07/12 2,850 2,900 2,845 2,900 335,500
2013/07/11 2,800 2,840 2,791 2,832 92,600
2013/07/10 2,787 2,805 2,772 2,792 50,900
2013/07/09 2,764 2,791 2,745 2,767 76,200
2013/07/08 2,780 2,790 2,752 2,752 22,000
2013/07/05 2,769 2,787 2,735 2,775 55,800
2013/07/04 2,783 2,797 2,736 2,750 45,200
2013/07/03 2,804 2,804 2,745 2,781 65,900
2013/07/02 2,800 2,840 2,758 2,804 152,400
2013/07/01 2,742 2,819 2,724 2,799 104,800
2013/06/28 2,673 2,745 2,666 2,717 119,500
2013/06/27 2,688 2,688 2,628 2,663 57,300
2013/06/26 2,655 2,678 2,623 2,643 59,600
2013/06/25 2,750 2,750 2,644 2,645 131,400
2013/06/24 2,680 2,809 2,674 2,781 110,200
2013/06/21 2,650 2,672 2,603 2,653 75,200
2013/06/20 2,601 2,671 2,601 2,660 91,700
2013/06/19 2,600 2,652 2,584 2,630 72,100
2013/06/18 2,541 2,612 2,541 2,579 112,500
2013/06/17 2,449 2,577 2,449 2,571 75,700
2013/06/14 2,485 2,485 2,403 2,420 94,700
2013/06/13 2,519 2,525 2,458 2,465 66,300
2013/06/12 2,435 2,535 2,413 2,525 102,500
2013/06/11 2,457 2,496 2,392 2,427 246,000
2013/06/10 2,434 2,500 2,434 2,490 121,900
2013/06/07 2,510 2,523 2,371 2,425 303,400
2013/06/06 2,520 2,555 2,520 2,542 165,100
2013/06/05 2,533 2,593 2,526 2,561 148,400
2013/06/04 2,538 2,551 2,498 2,526 164,200
2013/06/03 2,560 2,600 2,555 2,589 75,500
2013/05/31 2,590 2,628 2,561 2,571 65,200
2013/05/30 2,626 2,651 2,576 2,590 166,700
2013/05/29 2,610 2,655 2,610 2,626 107,700
2013/05/28 2,603 2,614 2,560 2,587 128,700
2013/05/27 2,560 2,618 2,545 2,603 70,500
2013/05/24 2,710 2,710 2,558 2,590 155,700
2013/05/23 2,782 2,786 2,580 2,619 303,300
2013/05/22 2,641 2,744 2,640 2,744 141,100
2013/05/21 2,760 2,787 2,675 2,733 193,200
2013/05/20 2,723 2,728 2,640 2,682 164,000
2013/05/17 2,515 2,648 2,511 2,638 146,300
2013/05/16 2,552 2,594 2,441 2,521 218,800
2013/05/15 2,772 2,772 2,580 2,602 204,900
2013/05/14 2,870 2,887 2,783 2,811 202,000
2013/05/13 2,900 2,920 2,855 2,920 150,000
2013/05/10 3,010 3,010 2,868 2,909 171,600
2013/05/09 3,025 3,050 3,000 3,015 116,000
2013/05/08 3,000 3,010 2,971 2,987 140,100
2013/05/07 3,000 3,025 2,970 2,990 196,000
2013/05/02 2,965 2,996 2,915 2,995 104,500
2013/05/01 2,900 2,960 2,881 2,929 85,400
2013/04/30 2,851 2,899 2,823 2,899 80,000
2013/04/26 2,820 2,840 2,724 2,801 205,100
2013/04/25 2,936 2,950 2,885 2,890 87,000
2013/04/24 2,960 2,980 2,932 2,940 120,500
2013/04/23 2,940 2,980 2,905 2,971 92,600
2013/04/22 2,900 2,939 2,871 2,923 76,600
2013/04/19 2,822 2,900 2,810 2,900 181,300
2013/04/18 2,835 2,835 2,750 2,795 134,200
2013/04/17 2,703 2,840 2,695 2,840 202,800
2013/04/16 2,573 2,702 2,569 2,654 147,700
2013/04/15 2,540 2,615 2,526 2,573 144,000
2013/04/12 2,598 2,598 2,501 2,521 210,500
2013/04/11 2,600 2,600 2,561 2,597 94,800
2013/04/10 2,589 2,589 2,550 2,586 82,100
2013/04/09 2,578 2,589 2,551 2,589 88,600
2013/04/08 2,577 2,577 2,514 2,550 60,900
2013/04/05 2,552 2,563 2,510 2,527 86,900
2013/04/04 2,451 2,549 2,451 2,549 41,000
2013/04/03 2,427 2,525 2,427 2,481 57,400
2013/04/02 2,470 2,500 2,407 2,473 89,900
2013/04/01 2,529 2,529 2,455 2,469 68,000
2013/03/29 2,550 2,583 2,523 2,523 52,600
2013/03/28 2,545 2,555 2,514 2,555 66,100
2013/03/27 2,500 2,534 2,492 2,530 185,300
2013/03/26 2,505 2,582 2,505 2,544 407,000
2013/03/25 2,570 2,594 2,542 2,567 183,800
2013/03/22 2,585 2,609 2,571 2,585 128,100
2013/03/21 2,597 2,610 2,583 2,610 167,600
2013/03/19 2,629 2,649 2,621 2,623 118,400
2013/03/18 2,650 2,674 2,640 2,640 72,400
2013/03/15 2,657 2,691 2,657 2,677 179,500
2013/03/14 2,650 2,674 2,621 2,658 112,800
2013/03/13 2,685 2,697 2,634 2,641 113,200
2013/03/12 2,693 2,695 2,607 2,675 179,100
2013/03/11 2,550 2,579 2,538 2,574 72,700
2013/03/08 2,530 2,550 2,521 2,535 78,000
2013/03/07 2,505 2,530 2,505 2,529 114,100
2013/03/06 2,487 2,509 2,465 2,500 124,300
2013/03/05 2,488 2,500 2,430 2,481 127,000
2013/03/04 2,457 2,490 2,438 2,438 111,200
2013/03/01 2,422 2,428 2,395 2,407 62,400
2013/02/28 2,415 2,429 2,399 2,399 56,800
2013/02/27 2,465 2,465 2,400 2,416 45,600
2013/02/26 2,432 2,455 2,399 2,423 64,400
2013/02/25 2,478 2,478 2,432 2,455 65,000
2013/02/22 2,385 2,430 2,373 2,430 110,100
2013/02/21 2,330 2,380 2,324 2,365 105,500
2013/02/20 2,319 2,324 2,296 2,322 89,400
2013/02/19 2,287 2,325 2,287 2,325 66,600
2013/02/18 2,290 2,329 2,285 2,326 63,200
2013/02/15 2,261 2,325 2,261 2,325 108,700
2013/02/14 2,251 2,290 2,251 2,284 55,400
2013/02/13 2,220 2,292 2,220 2,250 90,100
2013/02/12 2,300 2,301 2,258 2,261 57,800
2013/02/08 2,295 2,310 2,282 2,300 23,800
2013/02/07 2,300 2,319 2,291 2,300 37,600
2013/02/06 2,260 2,320 2,260 2,319 31,700
2013/02/05 2,300 2,300 2,246 2,264 101,000
2013/02/04 2,230 2,269 2,225 2,246 68,200
2013/02/01 2,199 2,250 2,195 2,216 86,500
2013/01/31 2,190 2,240 2,187 2,235 75,200
2013/01/30 2,171 2,199 2,151 2,198 48,100
2013/01/29 2,194 2,194 2,170 2,171 42,900
2013/01/28 2,199 2,200 2,175 2,192 65,900
2013/01/25 2,200 2,200 2,180 2,198 47,000
2013/01/24 2,179 2,200 2,178 2,200 96,400
2013/01/23 2,166 2,220 2,166 2,178 85,800
2013/01/22 2,200 2,215 2,156 2,200 28,200
2013/01/21 2,189 2,237 2,189 2,199 60,200
2013/01/18 2,220 2,252 2,159 2,229 66,600
2013/01/17 2,180 2,248 2,180 2,202 194,700
2013/01/16 2,135 2,150 2,121 2,132 89,300
2013/01/15 2,143 2,150 2,130 2,135 59,500
2013/01/11 2,149 2,154 2,130 2,150 50,200
2013/01/10 2,100 2,150 2,074 2,150 101,100
2013/01/09 2,086 2,103 2,070 2,070 41,200
2013/01/08 2,044 2,103 2,044 2,086 53,900
2013/01/07 2,080 2,085 2,059 2,069 32,200
2013/01/04 2,040 2,081 2,013 2,080 64,300

このページの先頭へ