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
2026/06/22 1,641 1,649 1,635 1,637 199,500
2026/06/19 1,639 1,653 1,627 1,651 248,300
2026/06/18 1,642 1,648 1,630 1,642 220,700
2026/06/17 1,662 1,669 1,642 1,652 232,900
2026/06/16 1,653 1,659 1,631 1,653 247,200
2026/06/15 1,695 1,698 1,666 1,666 192,200
2026/06/12 1,675 1,698 1,665 1,693 297,200
2026/06/11 1,683 1,698 1,677 1,690 189,000
2026/06/10 1,654 1,680 1,654 1,680 205,900
2026/06/09 1,650 1,664 1,639 1,645 184,700
2026/06/08 1,635 1,670 1,635 1,648 212,200
2026/06/05 1,645 1,655 1,639 1,642 178,700
2026/06/04 1,628 1,638 1,619 1,636 201,400
2026/06/03 1,611 1,634 1,600 1,628 223,900
2026/06/02 1,624 1,626 1,603 1,619 262,500
2026/06/01 1,630 1,630 1,602 1,624 389,200
2026/05/29 1,640 1,664 1,633 1,633 333,000
2026/05/28 1,646 1,654 1,632 1,646 325,800
2026/05/27 1,633 1,659 1,625 1,646 265,800
2026/05/26 1,675 1,680 1,643 1,643 255,100
2026/05/25 1,720 1,721 1,665 1,683 302,400
2026/05/22 1,753 1,753 1,723 1,736 192,000
2026/05/21 1,755 1,763 1,745 1,756 210,300
2026/05/20 1,752 1,757 1,734 1,757 276,200
2026/05/19 1,733 1,757 1,721 1,752 347,400
2026/05/18 1,691 1,716 1,681 1,710 320,600
2026/05/15 1,666 1,705 1,658 1,697 259,400
2026/05/14 1,633 1,670 1,628 1,670 459,200
2026/05/13 1,617 1,641 1,607 1,625 282,400
2026/05/12 1,611 1,619 1,597 1,603 303,000
2026/05/11 1,617 1,625 1,611 1,617 208,000
2026/05/08 1,625 1,630 1,606 1,613 237,000
2026/05/07 1,625 1,632 1,616 1,621 327,900
2026/05/01 1,621 1,626 1,608 1,619 151,900
2026/04/30 1,628 1,629 1,611 1,624 226,000
2026/04/28 1,630 1,638 1,627 1,636 237,100
2026/04/27 1,636 1,641 1,628 1,632 164,500
2026/04/24 1,654 1,658 1,628 1,638 272,800
2026/04/23 1,656 1,668 1,648 1,665 324,200
2026/04/22 1,692 1,697 1,662 1,662 286,800
2026/04/21 1,704 1,719 1,689 1,698 423,600
2026/04/20 1,750 1,750 1,706 1,721 224,700
2026/04/17 1,737 1,751 1,737 1,742 171,700
2026/04/16 1,748 1,750 1,732 1,736 228,100
2026/04/15 1,725 1,735 1,724 1,724 200,900
2026/04/14 1,721 1,732 1,706 1,715 206,800
2026/04/13 1,724 1,735 1,721 1,728 211,100
2026/04/10 1,753 1,753 1,726 1,729 174,800
2026/04/09 1,773 1,788 1,749 1,749 236,300
2026/04/08 1,793 1,794 1,760 1,768 244,400
2026/04/07 1,765 1,782 1,759 1,772 269,600
2026/04/06 1,738 1,762 1,731 1,761 333,800
2026/04/03 1,738 1,747 1,729 1,735 190,600
2026/03/27 1,718 1,725 1,700 1,716 1,351,800
2026/03/26 1,696 1,696 1,679 1,696 704,500
2026/03/25 1,674 1,691 1,668 1,674 533,600
2026/03/24 1,650 1,665 1,642 1,661 507,400
2026/03/23 1,652 1,652 1,621 1,630 872,600
2026/03/19 1,680 1,690 1,664 1,667 441,200
2026/03/18 1,684 1,700 1,683 1,700 396,500
2026/03/17 1,669 1,683 1,669 1,680 310,200
2026/03/16 1,667 1,679 1,661 1,669 481,200
2026/03/13 1,662 1,674 1,657 1,658 349,200
2026/03/12 1,690 1,690 1,654 1,664 421,100
2026/03/11 1,693 1,708 1,688 1,697 243,300
2026/03/10 1,687 1,691 1,675 1,684 351,500
2026/03/09 1,656 1,681 1,640 1,675 488,100
2026/03/06 1,680 1,693 1,668 1,689 309,400
2026/03/05 1,713 1,719 1,687 1,692 355,200
2026/03/04 1,690 1,695 1,663 1,682 397,500
2026/03/03 1,731 1,740 1,695 1,695 386,800
2026/03/02 1,736 1,752 1,725 1,743 411,900
2026/02/27 1,742 1,743 1,721 1,737 492,400
2026/02/26 1,714 1,739 1,708 1,737 531,900
2026/02/25 1,703 1,717 1,690 1,717 359,100
2026/02/24 1,677 1,724 1,675 1,713 462,400
2026/02/20 1,677 1,681 1,655 1,667 492,000
2026/02/19 1,685 1,687 1,670 1,682 420,600
2026/02/18 1,696 1,696 1,675 1,684 310,600
2026/02/17 1,688 1,688 1,672 1,678 280,300
2026/02/16 1,697 1,700 1,676 1,686 253,800
2026/02/13 1,700 1,703 1,679 1,695 328,600
2026/02/12 1,700 1,710 1,687 1,691 347,700
2026/02/10 1,691 1,717 1,671 1,713 399,700
2026/02/09 1,709 1,719 1,693 1,696 332,000
2026/02/06 1,720 1,722 1,701 1,701 207,700
2026/02/05 1,714 1,724 1,704 1,707 321,800
2026/02/04 1,681 1,700 1,676 1,697 257,900
2026/02/03 1,680 1,696 1,674 1,689 197,900
2026/02/02 1,686 1,687 1,674 1,674 219,800
2026/01/30 1,663 1,677 1,657 1,672 204,500
2026/01/29 1,652 1,663 1,643 1,660 183,100
2026/01/28 1,662 1,668 1,640 1,646 381,900
2026/01/27 1,685 1,685 1,671 1,682 233,100
2026/01/26 1,695 1,698 1,684 1,689 180,900
2026/01/23 1,702 1,709 1,693 1,703 197,000
2026/01/22 1,700 1,713 1,694 1,702 182,400
2026/01/21 1,705 1,708 1,681 1,699 310,700
2026/01/20 1,702 1,716 1,698 1,707 141,500
2026/01/19 1,705 1,710 1,693 1,705 143,100
2026/01/16 1,696 1,700 1,689 1,694 181,600
2026/01/15 1,700 1,710 1,695 1,702 251,700
2026/01/14 1,705 1,705 1,690 1,692 264,900
2026/01/13 1,711 1,716 1,692 1,705 248,400
2026/01/09 1,696 1,710 1,696 1,708 227,700
2026/01/08 1,688 1,700 1,685 1,699 236,700
2026/01/07 1,671 1,698 1,666 1,697 257,900
2026/01/06 1,685 1,695 1,679 1,695 215,300
2026/01/05 1,678 1,688 1,665 1,683 305,900

このページの先頭へ