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
2026/03/27 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