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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 2,435 | 2,480 | 2,408 | 2,408 | 219,500 |
2023/09/29 | 2,443 | 2,466 | 2,415 | 2,428 | 229,400 |
2023/09/28 | 2,488 | 2,488 | 2,427 | 2,443 | 480,000 |
2023/09/27 | 2,526 | 2,526 | 2,485 | 2,504 | 790,200 |
2023/09/26 | 2,545 | 2,550 | 2,511 | 2,526 | 524,900 |
2023/09/25 | 2,522 | 2,571 | 2,499 | 2,538 | 637,900 |
2023/09/22 | 2,507 | 2,547 | 2,492 | 2,515 | 458,500 |
2023/09/21 | 2,581 | 2,590 | 2,522 | 2,522 | 323,300 |
2023/09/20 | 2,641 | 2,649 | 2,575 | 2,583 | 309,200 |
2023/09/19 | 2,622 | 2,634 | 2,601 | 2,630 | 393,200 |
2023/09/15 | 2,685 | 2,693 | 2,608 | 2,624 | 496,500 |
2023/09/14 | 2,702 | 2,711 | 2,636 | 2,664 | 391,000 |
2023/09/13 | 2,686 | 2,727 | 2,676 | 2,698 | 204,900 |
2023/09/12 | 2,705 | 2,725 | 2,666 | 2,684 | 199,900 |
2023/09/11 | 2,780 | 2,794 | 2,670 | 2,692 | 354,500 |
2023/09/08 | 2,805 | 2,826 | 2,768 | 2,775 | 283,600 |
2023/09/07 | 2,841 | 2,844 | 2,817 | 2,826 | 236,200 |
2023/09/06 | 2,856 | 2,880 | 2,830 | 2,847 | 182,600 |
2023/09/05 | 2,879 | 2,889 | 2,826 | 2,855 | 210,200 |
2023/09/04 | 2,880 | 2,882 | 2,856 | 2,879 | 206,500 |
2023/09/01 | 2,806 | 2,885 | 2,806 | 2,881 | 216,400 |
2023/08/31 | 2,806 | 2,834 | 2,794 | 2,816 | 208,300 |
2023/08/30 | 2,830 | 2,830 | 2,782 | 2,796 | 188,600 |
2023/08/29 | 2,790 | 2,834 | 2,767 | 2,823 | 177,900 |
2023/08/28 | 2,799 | 2,799 | 2,747 | 2,791 | 149,900 |
2023/08/25 | 2,757 | 2,776 | 2,741 | 2,776 | 122,900 |
2023/08/24 | 2,752 | 2,776 | 2,726 | 2,769 | 149,700 |
2023/08/23 | 2,694 | 2,768 | 2,681 | 2,765 | 193,500 |
2023/08/22 | 2,749 | 2,749 | 2,716 | 2,733 | 115,400 |
2023/08/21 | 2,747 | 2,761 | 2,715 | 2,738 | 158,900 |
2023/08/18 | 2,761 | 2,766 | 2,725 | 2,755 | 142,800 |
2023/08/17 | 2,812 | 2,814 | 2,738 | 2,761 | 115,300 |
2023/08/16 | 2,799 | 2,822 | 2,768 | 2,809 | 211,400 |
2023/08/15 | 2,777 | 2,820 | 2,744 | 2,819 | 132,000 |
2023/08/14 | 2,777 | 2,806 | 2,756 | 2,785 | 221,800 |
2023/08/10 | 2,678 | 2,766 | 2,668 | 2,765 | 437,900 |
2023/08/09 | 2,692 | 2,723 | 2,662 | 2,687 | 237,600 |
2023/08/08 | 2,727 | 2,745 | 2,697 | 2,702 | 256,200 |
2023/08/07 | 2,695 | 2,726 | 2,678 | 2,726 | 167,400 |
2023/08/04 | 2,711 | 2,718 | 2,682 | 2,717 | 157,800 |
2023/08/03 | 2,756 | 2,763 | 2,705 | 2,725 | 202,500 |
2023/08/02 | 2,791 | 2,794 | 2,744 | 2,750 | 224,700 |
2023/08/01 | 2,846 | 2,859 | 2,804 | 2,821 | 212,500 |
2023/07/31 | 2,874 | 2,883 | 2,851 | 2,870 | 176,000 |
2023/07/28 | 2,820 | 2,840 | 2,787 | 2,827 | 206,700 |
2023/07/27 | 2,810 | 2,870 | 2,810 | 2,870 | 200,300 |
2023/07/26 | 2,827 | 2,834 | 2,806 | 2,826 | 143,100 |
2023/07/25 | 2,807 | 2,838 | 2,796 | 2,832 | 193,600 |
2023/07/24 | 2,797 | 2,808 | 2,781 | 2,794 | 141,700 |
2023/07/21 | 2,724 | 2,775 | 2,723 | 2,773 | 164,800 |
2023/07/20 | 2,739 | 2,758 | 2,725 | 2,744 | 191,400 |
2023/07/19 | 2,724 | 2,742 | 2,706 | 2,739 | 163,500 |
2023/07/18 | 2,721 | 2,732 | 2,693 | 2,702 | 156,900 |
2023/07/14 | 2,745 | 2,768 | 2,704 | 2,721 | 191,700 |
2023/07/13 | 2,728 | 2,736 | 2,692 | 2,723 | 168,500 |
2023/07/12 | 2,735 | 2,744 | 2,709 | 2,717 | 255,200 |
2023/07/11 | 2,687 | 2,727 | 2,672 | 2,715 | 254,200 |
2023/07/10 | 2,661 | 2,695 | 2,653 | 2,672 | 231,700 |
2023/07/07 | 2,599 | 2,655 | 2,587 | 2,650 | 224,900 |
2023/07/06 | 2,598 | 2,634 | 2,586 | 2,627 | 245,700 |
2023/07/05 | 2,589 | 2,633 | 2,578 | 2,617 | 191,200 |
2023/07/04 | 2,592 | 2,598 | 2,573 | 2,598 | 149,100 |
2023/07/03 | 2,559 | 2,596 | 2,559 | 2,592 | 144,100 |
2023/06/30 | 2,532 | 2,538 | 2,512 | 2,532 | 147,600 |
2023/06/29 | 2,542 | 2,565 | 2,518 | 2,539 | 203,900 |
2023/06/28 | 2,515 | 2,540 | 2,504 | 2,540 | 208,100 |
2023/06/27 | 2,494 | 2,506 | 2,469 | 2,494 | 175,100 |
2023/06/26 | 2,541 | 2,544 | 2,474 | 2,512 | 152,400 |
2023/06/23 | 2,605 | 2,629 | 2,532 | 2,540 | 272,000 |
2023/06/22 | 2,594 | 2,628 | 2,581 | 2,617 | 204,800 |
2023/06/21 | 2,584 | 2,627 | 2,579 | 2,607 | 206,200 |
2023/06/20 | 2,548 | 2,584 | 2,538 | 2,583 | 150,800 |
2023/06/19 | 2,571 | 2,572 | 2,534 | 2,555 | 155,400 |
2023/06/16 | 2,556 | 2,572 | 2,535 | 2,571 | 206,600 |
2023/06/15 | 2,574 | 2,587 | 2,559 | 2,569 | 163,500 |
2023/06/14 | 2,562 | 2,589 | 2,552 | 2,574 | 228,400 |
2023/06/13 | 2,530 | 2,563 | 2,519 | 2,549 | 339,500 |
2023/06/12 | 2,513 | 2,532 | 2,511 | 2,529 | 116,100 |
2023/06/09 | 2,510 | 2,515 | 2,491 | 2,512 | 209,100 |
2023/06/08 | 2,500 | 2,508 | 2,461 | 2,475 | 208,800 |
2023/06/07 | 2,517 | 2,534 | 2,481 | 2,510 | 223,100 |
2023/06/06 | 2,479 | 2,505 | 2,455 | 2,504 | 168,200 |
2023/06/05 | 2,517 | 2,523 | 2,496 | 2,507 | 192,500 |
2023/06/02 | 2,465 | 2,483 | 2,453 | 2,483 | 174,900 |
2023/06/01 | 2,430 | 2,463 | 2,413 | 2,456 | 175,300 |
2023/05/31 | 2,408 | 2,459 | 2,394 | 2,447 | 333,400 |
2023/05/30 | 2,438 | 2,438 | 2,400 | 2,417 | 137,400 |
2023/05/29 | 2,471 | 2,471 | 2,428 | 2,449 | 134,800 |
2023/05/26 | 2,429 | 2,452 | 2,410 | 2,442 | 136,900 |
2023/05/25 | 2,423 | 2,459 | 2,408 | 2,429 | 165,700 |
2023/05/24 | 2,451 | 2,463 | 2,410 | 2,420 | 226,200 |
2023/05/23 | 2,509 | 2,513 | 2,460 | 2,480 | 215,400 |
2023/05/22 | 2,500 | 2,515 | 2,473 | 2,500 | 209,900 |
2023/05/19 | 2,550 | 2,551 | 2,507 | 2,514 | 195,100 |
2023/05/18 | 2,542 | 2,547 | 2,510 | 2,541 | 228,800 |
2023/05/17 | 2,506 | 2,553 | 2,506 | 2,526 | 256,000 |
2023/05/16 | 2,526 | 2,530 | 2,434 | 2,524 | 340,900 |
2023/05/15 | 2,535 | 2,581 | 2,515 | 2,560 | 283,400 |
2023/05/12 | 2,482 | 2,513 | 2,472 | 2,508 | 191,600 |
2023/05/11 | 2,482 | 2,497 | 2,469 | 2,488 | 167,100 |
2023/05/10 | 2,537 | 2,542 | 2,480 | 2,485 | 211,200 |
2023/05/09 | 2,530 | 2,539 | 2,506 | 2,533 | 205,600 |
2023/05/08 | 2,483 | 2,538 | 2,483 | 2,519 | 239,400 |
2023/05/02 | 2,502 | 2,509 | 2,475 | 2,492 | 185,000 |
2023/05/01 | 2,447 | 2,496 | 2,444 | 2,488 | 189,700 |
2023/04/28 | 2,400 | 2,436 | 2,397 | 2,430 | 186,200 |
2023/04/27 | 2,360 | 2,381 | 2,355 | 2,376 | 176,100 |
2023/04/26 | 2,375 | 2,396 | 2,362 | 2,369 | 152,500 |
2023/04/25 | 2,400 | 2,423 | 2,387 | 2,395 | 170,900 |
2023/04/24 | 2,376 | 2,406 | 2,376 | 2,398 | 116,600 |
2023/04/21 | 2,374 | 2,400 | 2,358 | 2,369 | 170,900 |
2023/04/20 | 2,361 | 2,387 | 2,358 | 2,374 | 153,800 |
2023/04/19 | 2,357 | 2,366 | 2,339 | 2,365 | 152,700 |
2023/04/18 | 2,328 | 2,358 | 2,315 | 2,358 | 142,400 |
2023/04/17 | 2,325 | 2,333 | 2,306 | 2,328 | 138,200 |
2023/04/14 | 2,312 | 2,338 | 2,310 | 2,318 | 183,800 |
2023/04/13 | 2,291 | 2,313 | 2,285 | 2,303 | 205,800 |
2023/04/12 | 2,265 | 2,321 | 2,261 | 2,305 | 198,200 |
2023/04/11 | 2,270 | 2,286 | 2,250 | 2,265 | 143,100 |
2023/04/10 | 2,217 | 2,255 | 2,217 | 2,250 | 156,600 |
2023/04/07 | 2,194 | 2,233 | 2,186 | 2,212 | 132,600 |
2023/04/06 | 2,190 | 2,214 | 2,180 | 2,200 | 183,300 |
2023/04/05 | 2,240 | 2,255 | 2,206 | 2,209 | 159,200 |
2023/04/04 | 2,247 | 2,258 | 2,205 | 2,245 | 217,000 |
2023/04/03 | 2,200 | 2,245 | 2,187 | 2,231 | 209,300 |
2023/03/31 | 2,210 | 2,212 | 2,167 | 2,184 | 268,400 |
2023/03/30 | 2,219 | 2,220 | 2,172 | 2,204 | 303,100 |
2023/03/30 | 1 -> 2.00 分割 | ||||
2023/03/29 | 4,335 | 4,510 | 4,325 | 4,510 | 309,000 |
2023/03/28 | 4,325 | 4,325 | 4,270 | 4,310 | 105,300 |
2023/03/27 | 4,275 | 4,325 | 4,275 | 4,280 | 163,700 |
2023/03/24 | 4,260 | 4,275 | 4,220 | 4,270 | 196,600 |
2023/03/23 | 4,170 | 4,260 | 4,165 | 4,245 | 98,000 |
2023/03/22 | 4,175 | 4,215 | 4,145 | 4,200 | 109,900 |
2023/03/20 | 4,205 | 4,210 | 4,105 | 4,115 | 109,000 |
2023/03/17 | 4,185 | 4,250 | 4,185 | 4,220 | 165,200 |
2023/03/16 | 4,150 | 4,185 | 4,110 | 4,165 | 93,900 |
2023/03/15 | 4,245 | 4,260 | 4,210 | 4,225 | 83,700 |
2023/03/14 | 4,210 | 4,220 | 4,155 | 4,215 | 109,500 |
2023/03/13 | 4,280 | 4,315 | 4,225 | 4,260 | 107,600 |
2023/03/10 | 4,345 | 4,380 | 4,330 | 4,330 | 163,500 |
2023/03/09 | 4,415 | 4,450 | 4,385 | 4,405 | 103,700 |
2023/03/08 | 4,370 | 4,430 | 4,370 | 4,410 | 76,800 |
2023/03/07 | 4,335 | 4,425 | 4,335 | 4,380 | 88,600 |
2023/03/06 | 4,335 | 4,340 | 4,290 | 4,310 | 88,100 |
2023/03/03 | 4,315 | 4,390 | 4,315 | 4,330 | 120,800 |
2023/03/02 | 4,255 | 4,315 | 4,255 | 4,315 | 65,200 |
2023/03/01 | 4,290 | 4,320 | 4,245 | 4,255 | 60,400 |
2023/02/28 | 4,290 | 4,355 | 4,280 | 4,330 | 47,600 |
2023/02/27 | 4,240 | 4,295 | 4,240 | 4,280 | 58,000 |
2023/02/24 | 4,180 | 4,290 | 4,145 | 4,285 | 142,500 |
2023/02/22 | 4,180 | 4,200 | 4,130 | 4,165 | 107,800 |
2023/02/21 | 4,245 | 4,265 | 4,220 | 4,230 | 38,900 |
2023/02/20 | 4,205 | 4,290 | 4,205 | 4,250 | 50,700 |
2023/02/17 | 4,195 | 4,215 | 4,180 | 4,190 | 56,900 |
2023/02/16 | 4,195 | 4,255 | 4,190 | 4,230 | 69,700 |
2023/02/15 | 4,195 | 4,205 | 4,160 | 4,170 | 60,500 |
2023/02/14 | 4,160 | 4,170 | 4,100 | 4,145 | 69,000 |
2023/02/13 | 4,180 | 4,195 | 4,090 | 4,110 | 66,800 |
2023/02/10 | 4,265 | 4,285 | 4,200 | 4,205 | 124,200 |
2023/02/09 | 4,130 | 4,285 | 4,070 | 4,285 | 248,400 |
2023/02/08 | 3,940 | 3,975 | 3,915 | 3,930 | 50,800 |
2023/02/07 | 3,935 | 3,960 | 3,915 | 3,925 | 34,400 |
2023/02/06 | 3,920 | 3,945 | 3,920 | 3,935 | 53,000 |
2023/02/03 | 3,920 | 3,930 | 3,870 | 3,875 | 56,800 |
2023/02/02 | 3,970 | 3,975 | 3,930 | 3,955 | 72,000 |
2023/02/01 | 4,060 | 4,060 | 3,970 | 3,970 | 35,300 |
2023/01/31 | 3,990 | 4,040 | 3,985 | 4,025 | 64,400 |
2023/01/30 | 4,005 | 4,025 | 3,990 | 3,990 | 59,900 |
2023/01/27 | 4,000 | 4,015 | 3,980 | 4,005 | 41,300 |
2023/01/26 | 4,010 | 4,015 | 3,975 | 3,990 | 40,600 |
2023/01/25 | 3,970 | 4,035 | 3,950 | 4,000 | 67,700 |
2023/01/24 | 3,945 | 3,965 | 3,910 | 3,955 | 57,300 |
2023/01/23 | 3,940 | 3,945 | 3,905 | 3,930 | 41,800 |
2023/01/20 | 3,880 | 3,910 | 3,860 | 3,900 | 39,300 |
2023/01/19 | 3,820 | 3,920 | 3,820 | 3,870 | 55,200 |
2023/01/18 | 3,835 | 3,870 | 3,790 | 3,855 | 50,300 |
2023/01/17 | 3,770 | 3,830 | 3,760 | 3,815 | 77,100 |
2023/01/16 | 3,740 | 3,745 | 3,700 | 3,700 | 44,600 |
2023/01/13 | 3,795 | 3,825 | 3,735 | 3,740 | 78,800 |
2023/01/12 | 3,880 | 3,880 | 3,800 | 3,810 | 51,600 |
2023/01/11 | 3,875 | 3,890 | 3,855 | 3,865 | 47,200 |
2023/01/10 | 3,890 | 3,910 | 3,840 | 3,850 | 51,300 |
2023/01/06 | 3,890 | 3,900 | 3,850 | 3,855 | 51,900 |
2023/01/05 | 3,900 | 3,900 | 3,850 | 3,880 | 70,400 |
2023/01/04 | 3,980 | 3,980 | 3,920 | 3,920 | 54,500 |