第一実業(8059)の株価時系列情報
第一実業(8059)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 |
---|---|---|---|---|---|
2024/03/27 | 2,143 | 2,205 | 2,127 | 2,187 | 49,400 |
2024/03/26 | 2,120 | 2,137 | 2,117 | 2,126 | 13,300 |
2024/03/25 | 2,140 | 2,168 | 2,135 | 2,136 | 19,300 |
2024/03/22 | 2,122 | 2,163 | 2,120 | 2,152 | 30,600 |
2024/03/21 | 2,143 | 2,150 | 2,112 | 2,119 | 18,900 |
2024/03/19 | 2,142 | 2,151 | 2,106 | 2,127 | 19,200 |
2024/03/18 | 2,176 | 2,176 | 2,136 | 2,142 | 30,300 |
2024/03/15 | 2,128 | 2,154 | 2,118 | 2,145 | 24,700 |
2024/03/14 | 2,100 | 2,117 | 2,100 | 2,117 | 15,300 |
2024/03/13 | 2,125 | 2,132 | 2,095 | 2,096 | 20,700 |
2024/03/12 | 2,101 | 2,133 | 2,086 | 2,133 | 26,600 |
2024/03/11 | 2,113 | 2,125 | 2,085 | 2,112 | 33,800 |
2024/03/08 | 2,100 | 2,159 | 2,100 | 2,146 | 53,200 |
2024/03/07 | 2,163 | 2,163 | 2,067 | 2,110 | 59,700 |
2024/03/06 | 2,128 | 2,185 | 2,120 | 2,170 | 55,500 |
2024/03/05 | 2,001 | 2,139 | 1,981 | 2,137 | 95,400 |
2024/03/04 | 2,000 | 2,007 | 1,986 | 2,001 | 38,300 |
2024/03/01 | 1,978 | 2,011 | 1,978 | 2,007 | 29,900 |
2024/02/29 | 1,970 | 1,999 | 1,962 | 1,989 | 39,900 |
2024/02/28 | 1,999 | 2,009 | 1,975 | 1,976 | 35,100 |
2024/02/27 | 1,983 | 2,014 | 1,977 | 1,999 | 34,300 |
2024/02/26 | 2,003 | 2,004 | 1,980 | 1,986 | 33,500 |
2024/02/22 | 1,999 | 2,008 | 1,989 | 2,008 | 33,500 |
2024/02/21 | 1,982 | 2,002 | 1,964 | 1,992 | 34,900 |
2024/02/20 | 1,989 | 2,007 | 1,968 | 1,982 | 60,500 |
2024/02/19 | 1,926 | 1,995 | 1,926 | 1,967 | 157,200 |
2024/02/16 | 1,927 | 1,962 | 1,926 | 1,932 | 67,100 |
2024/02/15 | 1,899 | 1,926 | 1,878 | 1,897 | 78,200 |
2024/02/14 | 1,914 | 1,914 | 1,865 | 1,897 | 80,500 |
2024/02/13 | 1,870 | 1,924 | 1,867 | 1,916 | 70,100 |
2024/02/09 | 1,854 | 1,878 | 1,854 | 1,860 | 50,700 |
2024/02/08 | 1,858 | 1,876 | 1,832 | 1,866 | 63,600 |
2024/02/07 | 1,860 | 1,892 | 1,859 | 1,870 | 52,900 |
2024/02/06 | 1,866 | 1,907 | 1,852 | 1,859 | 53,500 |
2024/02/05 | 1,902 | 1,965 | 1,871 | 1,893 | 102,000 |
2024/02/02 | 1,870 | 1,894 | 1,867 | 1,881 | 36,000 |
2024/02/01 | 1,880 | 1,887 | 1,863 | 1,865 | 25,700 |
2024/01/31 | 1,874 | 1,892 | 1,861 | 1,890 | 48,300 |
2024/01/30 | 1,874 | 1,892 | 1,874 | 1,878 | 25,500 |
2024/01/29 | 1,866 | 1,880 | 1,866 | 1,869 | 33,600 |
2024/01/26 | 1,892 | 1,900 | 1,862 | 1,869 | 58,300 |
2024/01/25 | 1,875 | 1,898 | 1,866 | 1,890 | 44,000 |
2024/01/24 | 1,901 | 1,902 | 1,882 | 1,886 | 35,400 |
2024/01/23 | 1,929 | 1,937 | 1,896 | 1,917 | 39,700 |
2024/01/22 | 1,910 | 1,924 | 1,905 | 1,924 | 37,000 |
2024/01/19 | 1,913 | 1,913 | 1,888 | 1,898 | 51,900 |
2024/01/18 | 1,923 | 1,941 | 1,905 | 1,914 | 28,600 |
2024/01/17 | 1,961 | 1,977 | 1,921 | 1,922 | 39,500 |
2024/01/16 | 1,989 | 1,989 | 1,961 | 1,961 | 19,100 |
2024/01/15 | 1,963 | 2,000 | 1,963 | 1,982 | 26,800 |
2024/01/12 | 2,013 | 2,013 | 1,956 | 1,963 | 32,500 |
2024/01/11 | 2,005 | 2,013 | 1,973 | 1,988 | 33,500 |
2024/01/10 | 1,986 | 2,013 | 1,974 | 1,992 | 40,700 |
2024/01/09 | 2,052 | 2,055 | 1,988 | 2,004 | 29,300 |
2024/01/05 | 2,057 | 2,067 | 2,021 | 2,060 | 51,500 |
2024/01/04 | 1,995 | 2,029 | 1,955 | 2,016 | 31,400 |
2023/12/29 | 1,949 | 1,973 | 1,931 | 1,965 | 43,700 |
2023/12/28 | 1,900 | 1,926 | 1,900 | 1,922 | 9,100 |
2023/12/27 | 1,877 | 1,915 | 1,877 | 1,915 | 19,500 |
2023/12/26 | 1,846 | 1,868 | 1,846 | 1,868 | 13,100 |
2023/12/25 | 1,872 | 1,876 | 1,835 | 1,846 | 7,500 |
2023/12/22 | 1,842 | 1,872 | 1,842 | 1,872 | 13,700 |
2023/12/21 | 1,850 | 1,851 | 1,836 | 1,842 | 16,400 |
2023/12/20 | 1,872 | 1,896 | 1,861 | 1,866 | 29,200 |
2023/12/19 | 1,846 | 1,877 | 1,845 | 1,872 | 21,600 |
2023/12/18 | 1,851 | 1,853 | 1,824 | 1,850 | 23,800 |
2023/12/15 | 1,871 | 1,895 | 1,871 | 1,887 | 32,500 |
2023/12/14 | 1,871 | 1,887 | 1,863 | 1,871 | 31,600 |
2023/12/13 | 1,877 | 1,891 | 1,871 | 1,881 | 24,200 |
2023/12/12 | 1,898 | 1,898 | 1,862 | 1,871 | 32,800 |
2023/12/11 | 1,873 | 1,895 | 1,861 | 1,892 | 26,100 |
2023/12/08 | 1,902 | 1,911 | 1,860 | 1,867 | 74,600 |
2023/12/07 | 1,939 | 1,943 | 1,923 | 1,925 | 24,700 |
2023/12/06 | 1,918 | 1,965 | 1,918 | 1,957 | 33,800 |
2023/12/05 | 1,922 | 1,941 | 1,918 | 1,918 | 44,200 |
2023/12/04 | 1,940 | 1,940 | 1,908 | 1,922 | 23,500 |
2023/12/01 | 1,935 | 1,946 | 1,928 | 1,942 | 33,500 |
2023/11/30 | 1,905 | 1,941 | 1,899 | 1,916 | 29,300 |
2023/11/29 | 1,936 | 1,942 | 1,911 | 1,911 | 24,600 |
2023/11/28 | 1,917 | 1,936 | 1,917 | 1,936 | 16,800 |
2023/11/27 | 1,940 | 1,940 | 1,902 | 1,908 | 17,400 |
2023/11/24 | 1,913 | 1,936 | 1,910 | 1,922 | 13,900 |
2023/11/22 | 1,911 | 1,935 | 1,911 | 1,913 | 11,500 |
2023/11/21 | 1,900 | 1,920 | 1,886 | 1,911 | 23,200 |
2023/11/20 | 1,948 | 1,961 | 1,920 | 1,920 | 31,800 |
2023/11/17 | 1,897 | 1,943 | 1,897 | 1,940 | 37,800 |
2023/11/16 | 1,910 | 1,914 | 1,893 | 1,897 | 19,200 |
2023/11/15 | 1,917 | 1,935 | 1,907 | 1,924 | 28,300 |
2023/11/14 | 1,917 | 1,933 | 1,896 | 1,909 | 32,900 |
2023/11/13 | 1,922 | 1,945 | 1,915 | 1,928 | 34,500 |
2023/11/10 | 1,955 | 1,983 | 1,898 | 1,922 | 47,300 |
2023/11/09 | 2,020 | 2,027 | 1,990 | 1,990 | 61,800 |
2023/11/08 | 2,044 | 2,044 | 1,953 | 2,021 | 156,900 |
2023/11/07 | 2,028 | 2,078 | 2,020 | 2,044 | 50,600 |
2023/11/06 | 2,007 | 2,039 | 1,997 | 2,026 | 78,700 |
2023/11/02 | 1,990 | 1,998 | 1,944 | 1,967 | 46,300 |
2023/11/01 | 1,950 | 1,986 | 1,950 | 1,974 | 53,300 |
2023/10/31 | 1,933 | 1,937 | 1,913 | 1,937 | 115,100 |
2023/10/30 | 1,941 | 1,947 | 1,908 | 1,930 | 305,900 |
2023/10/27 | 1,922 | 1,935 | 1,903 | 1,930 | 42,400 |
2023/10/26 | 1,913 | 1,920 | 1,891 | 1,900 | 48,700 |
2023/10/25 | 1,870 | 1,928 | 1,870 | 1,910 | 47,400 |
2023/10/24 | 1,882 | 1,905 | 1,857 | 1,899 | 67,300 |
2023/10/23 | 1,887 | 1,901 | 1,877 | 1,882 | 53,900 |
2023/10/20 | 1,880 | 1,902 | 1,854 | 1,887 | 46,500 |
2023/10/19 | 1,847 | 1,895 | 1,842 | 1,881 | 35,100 |
2023/10/18 | 1,866 | 1,890 | 1,856 | 1,878 | 34,700 |
2023/10/17 | 1,840 | 1,862 | 1,831 | 1,856 | 37,600 |
2023/10/16 | 1,821 | 1,857 | 1,821 | 1,846 | 37,200 |
2023/10/13 | 1,853 | 1,853 | 1,827 | 1,846 | 39,900 |
2023/10/12 | 1,825 | 1,856 | 1,824 | 1,850 | 44,400 |
2023/10/11 | 1,837 | 1,847 | 1,817 | 1,825 | 54,300 |
2023/10/10 | 1,855 | 1,904 | 1,845 | 1,862 | 55,900 |
2023/10/06 | 1,799 | 1,850 | 1,799 | 1,819 | 41,200 |
2023/10/05 | 1,790 | 1,813 | 1,770 | 1,790 | 58,900 |
2023/10/04 | 1,770 | 1,823 | 1,762 | 1,770 | 67,200 |
2023/10/03 | 1,823 | 1,833 | 1,800 | 1,800 | 42,800 |
2023/10/02 | 1,871 | 1,904 | 1,839 | 1,839 | 65,900 |
2023/09/29 | 1,857 | 1,872 | 1,823 | 1,862 | 66,200 |
2023/09/28 | 1,900 | 1,926 | 1,835 | 1,857 | 54,300 |
2023/09/28 | 1 -> 3.00 分割 | ||||
2023/09/27 | 5,670 | 5,720 | 5,570 | 5,720 | 21,000 |
2023/09/26 | 5,710 | 5,710 | 5,640 | 5,680 | 10,500 |
2023/09/25 | 5,680 | 5,750 | 5,650 | 5,710 | 8,100 |
2023/09/22 | 5,760 | 5,760 | 5,660 | 5,690 | 9,500 |
2023/09/21 | 5,820 | 5,850 | 5,730 | 5,740 | 23,200 |
2023/09/20 | 5,990 | 5,990 | 5,810 | 5,830 | 20,700 |
2023/09/19 | 5,810 | 5,970 | 5,810 | 5,950 | 27,500 |
2023/09/15 | 5,800 | 5,870 | 5,770 | 5,850 | 18,400 |
2023/09/14 | 5,670 | 5,760 | 5,670 | 5,740 | 11,600 |
2023/09/13 | 5,630 | 5,700 | 5,630 | 5,670 | 12,400 |
2023/09/12 | 5,590 | 5,650 | 5,590 | 5,630 | 4,900 |
2023/09/11 | 5,600 | 5,670 | 5,590 | 5,590 | 5,300 |
2023/09/08 | 5,650 | 5,680 | 5,580 | 5,600 | 19,500 |
2023/09/07 | 5,600 | 5,700 | 5,580 | 5,660 | 17,300 |
2023/09/06 | 5,550 | 5,590 | 5,530 | 5,580 | 10,000 |
2023/09/05 | 5,520 | 5,570 | 5,470 | 5,560 | 20,000 |
2023/09/04 | 5,450 | 5,530 | 5,430 | 5,520 | 15,200 |
2023/09/01 | 5,340 | 5,400 | 5,320 | 5,400 | 13,200 |
2023/08/31 | 5,320 | 5,350 | 5,300 | 5,340 | 8,700 |
2023/08/30 | 5,280 | 5,330 | 5,260 | 5,300 | 9,900 |
2023/08/29 | 5,280 | 5,280 | 5,230 | 5,240 | 9,400 |
2023/08/28 | 5,250 | 5,290 | 5,250 | 5,290 | 9,300 |
2023/08/25 | 5,250 | 5,270 | 5,220 | 5,240 | 10,000 |
2023/08/24 | 5,250 | 5,260 | 5,200 | 5,230 | 11,900 |
2023/08/23 | 5,210 | 5,250 | 5,190 | 5,240 | 6,800 |
2023/08/22 | 5,160 | 5,230 | 5,130 | 5,210 | 10,100 |
2023/08/21 | 5,240 | 5,280 | 5,140 | 5,150 | 18,400 |
2023/08/18 | 5,240 | 5,290 | 5,200 | 5,280 | 17,100 |
2023/08/17 | 5,170 | 5,260 | 5,150 | 5,240 | 17,100 |
2023/08/16 | 5,100 | 5,200 | 5,100 | 5,180 | 27,200 |
2023/08/15 | 5,160 | 5,190 | 5,130 | 5,150 | 19,900 |
2023/08/14 | 5,230 | 5,250 | 5,170 | 5,170 | 9,400 |
2023/08/10 | 5,130 | 5,200 | 5,120 | 5,200 | 11,300 |
2023/08/09 | 5,200 | 5,210 | 5,110 | 5,130 | 12,200 |
2023/08/08 | 5,280 | 5,280 | 5,200 | 5,200 | 9,600 |
2023/08/07 | 5,170 | 5,280 | 5,160 | 5,230 | 21,000 |
2023/08/04 | 5,160 | 5,230 | 5,110 | 5,170 | 21,100 |
2023/08/03 | 5,200 | 5,250 | 5,090 | 5,130 | 21,900 |
2023/08/02 | 5,240 | 5,360 | 5,170 | 5,230 | 26,800 |
2023/08/01 | 5,360 | 5,470 | 5,240 | 5,300 | 37,200 |
2023/07/31 | 5,350 | 5,410 | 5,290 | 5,360 | 14,200 |
2023/07/28 | 5,280 | 5,290 | 5,210 | 5,250 | 16,900 |
2023/07/27 | 5,370 | 5,370 | 5,280 | 5,310 | 9,400 |
2023/07/26 | 5,390 | 5,390 | 5,320 | 5,350 | 13,000 |
2023/07/25 | 5,410 | 5,420 | 5,370 | 5,390 | 7,200 |
2023/07/24 | 5,310 | 5,390 | 5,310 | 5,390 | 6,100 |
2023/07/21 | 5,240 | 5,340 | 5,230 | 5,320 | 8,200 |
2023/07/20 | 5,380 | 5,430 | 5,240 | 5,240 | 9,700 |
2023/07/19 | 5,290 | 5,340 | 5,270 | 5,340 | 12,800 |
2023/07/18 | 5,200 | 5,260 | 5,160 | 5,220 | 7,900 |
2023/07/14 | 5,130 | 5,160 | 5,080 | 5,140 | 20,500 |
2023/07/13 | 5,020 | 5,140 | 5,000 | 5,110 | 14,200 |
2023/07/12 | 5,160 | 5,160 | 5,020 | 5,020 | 13,800 |
2023/07/11 | 5,350 | 5,350 | 5,160 | 5,160 | 15,200 |
2023/07/10 | 5,280 | 5,420 | 5,280 | 5,310 | 18,600 |
2023/07/07 | 5,450 | 5,450 | 5,270 | 5,280 | 23,300 |
2023/07/06 | 5,580 | 5,590 | 5,500 | 5,500 | 12,500 |
2023/07/05 | 5,700 | 5,700 | 5,600 | 5,600 | 24,800 |
2023/07/04 | 5,720 | 5,730 | 5,670 | 5,700 | 19,800 |
2023/07/03 | 5,730 | 5,780 | 5,720 | 5,720 | 12,100 |
2023/06/30 | 5,670 | 5,760 | 5,670 | 5,690 | 18,300 |
2023/06/29 | 5,750 | 5,770 | 5,690 | 5,730 | 15,500 |
2023/06/28 | 5,700 | 5,780 | 5,690 | 5,760 | 11,400 |
2023/06/27 | 5,700 | 5,730 | 5,630 | 5,700 | 25,000 |
2023/06/26 | 5,670 | 5,750 | 5,640 | 5,730 | 11,400 |
2023/06/23 | 5,810 | 5,830 | 5,700 | 5,720 | 16,600 |
2023/06/22 | 5,800 | 5,880 | 5,790 | 5,810 | 12,100 |
2023/06/21 | 5,760 | 5,880 | 5,750 | 5,830 | 24,700 |
2023/06/20 | 5,750 | 5,750 | 5,660 | 5,750 | 19,900 |
2023/06/19 | 5,830 | 5,840 | 5,770 | 5,800 | 11,200 |
2023/06/16 | 5,800 | 5,820 | 5,730 | 5,780 | 31,400 |
2023/06/15 | 5,830 | 5,830 | 5,770 | 5,800 | 12,700 |
2023/06/14 | 5,850 | 5,850 | 5,780 | 5,800 | 13,300 |
2023/06/13 | 5,800 | 5,880 | 5,800 | 5,850 | 16,400 |
2023/06/12 | 5,770 | 5,800 | 5,770 | 5,800 | 10,800 |
2023/06/09 | 5,800 | 5,830 | 5,740 | 5,800 | 26,800 |
2023/06/08 | 5,900 | 5,930 | 5,780 | 5,800 | 18,000 |
2023/06/07 | 6,000 | 6,040 | 5,910 | 5,920 | 21,400 |
2023/06/06 | 5,920 | 5,960 | 5,890 | 5,960 | 13,700 |
2023/06/05 | 6,000 | 6,050 | 5,930 | 5,950 | 18,100 |