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
2026/01/19 3,300 3,315 3,255 3,295 17,800
2026/01/16 3,250 3,300 3,215 3,300 19,400
2026/01/15 3,175 3,230 3,150 3,230 32,600
2026/01/14 3,120 3,175 3,120 3,170 19,300
2026/01/13 3,135 3,180 3,115 3,130 38,400
2026/01/09 3,060 3,115 3,060 3,115 16,800
2026/01/08 3,070 3,100 3,050 3,050 29,700
2026/01/07 3,065 3,110 3,045 3,090 19,900
2026/01/06 3,080 3,115 3,060 3,080 36,600
2026/01/05 3,075 3,075 3,020 3,075 58,400
2025/12/30 3,010 3,035 2,991 3,030 16,900
2025/12/29 3,010 3,020 2,977 3,010 30,700
2025/12/26 2,986 2,995 2,959 2,981 15,300
2025/12/25 2,950 2,975 2,950 2,966 8,400
2025/12/24 2,950 2,973 2,935 2,948 10,800
2025/12/23 2,978 2,991 2,960 2,962 15,000
2025/12/22 2,959 2,987 2,952 2,978 14,600
2025/12/19 2,939 2,970 2,914 2,944 27,100
2025/12/18 2,856 2,914 2,826 2,910 43,200
2025/12/17 2,854 2,860 2,812 2,856 23,300
2025/12/16 2,866 2,875 2,831 2,832 19,500
2025/12/15 2,896 2,923 2,856 2,900 35,600
2025/12/12 2,873 2,911 2,858 2,894 33,800
2025/12/11 2,861 2,894 2,823 2,823 16,100
2025/12/10 2,856 2,891 2,837 2,876 15,700
2025/12/09 2,872 2,913 2,840 2,856 20,300
2025/12/08 2,835 2,911 2,835 2,900 22,300
2025/12/05 2,911 2,911 2,823 2,834 45,800
2025/12/04 2,861 2,943 2,856 2,929 28,700
2025/12/03 2,860 2,887 2,840 2,860 23,000
2025/12/02 2,922 2,922 2,858 2,858 16,600
2025/12/01 2,980 2,999 2,903 2,922 31,000
2025/11/28 2,932 2,999 2,916 2,975 27,500
2025/11/27 2,846 2,933 2,815 2,932 37,200
2025/11/26 2,820 2,851 2,815 2,846 25,600
2025/11/25 2,809 2,821 2,766 2,780 14,100
2025/11/21 2,700 2,810 2,700 2,799 29,700
2025/11/20 2,712 2,755 2,704 2,736 14,300
2025/11/19 2,742 2,766 2,691 2,712 16,400
2025/11/18 2,760 2,764 2,730 2,742 19,400
2025/11/17 2,753 2,798 2,753 2,767 13,700
2025/11/14 2,795 2,812 2,765 2,795 11,800
2025/11/13 2,790 2,822 2,790 2,809 11,600
2025/11/12 2,784 2,816 2,765 2,768 19,000
2025/11/11 2,803 2,827 2,732 2,784 23,500
2025/11/10 2,835 2,845 2,800 2,830 25,700
2025/11/07 2,812 2,840 2,751 2,837 49,000
2025/11/06 2,650 2,882 2,630 2,881 97,600
2025/11/05 2,625 2,645 2,540 2,595 59,200
2025/11/04 2,602 2,675 2,599 2,630 28,800
2025/10/31 2,616 2,640 2,572 2,615 37,800
2025/10/30 2,622 2,648 2,602 2,621 29,100
2025/10/29 2,653 2,655 2,622 2,623 17,400
2025/10/28 2,777 2,777 2,668 2,668 27,800
2025/10/27 2,729 2,829 2,729 2,820 29,200
2025/10/24 2,716 2,730 2,702 2,708 10,600
2025/10/23 2,693 2,745 2,690 2,731 15,000
2025/10/22 2,705 2,711 2,689 2,706 14,200
2025/10/21 2,728 2,730 2,681 2,703 19,400
2025/10/20 2,704 2,728 2,676 2,728 16,900
2025/10/17 2,661 2,674 2,649 2,654 8,000
2025/10/16 2,696 2,724 2,670 2,672 10,400
2025/10/15 2,686 2,718 2,668 2,704 13,600
2025/10/14 2,673 2,725 2,650 2,657 27,200
2025/10/10 2,749 2,761 2,674 2,684 28,700
2025/10/09 2,792 2,796 2,753 2,796 14,700
2025/10/08 2,774 2,815 2,763 2,767 18,600
2025/10/07 2,767 2,779 2,752 2,773 19,000
2025/10/06 2,771 2,777 2,728 2,746 32,100
2025/10/03 2,666 2,701 2,666 2,697 14,000
2025/10/02 2,628 2,685 2,628 2,661 26,200
2025/10/01 2,725 2,744 2,613 2,628 36,600
2025/09/30 2,728 2,747 2,698 2,723 17,600
2025/09/29 2,775 2,775 2,716 2,749 21,900
2025/09/26 2,771 2,818 2,771 2,818 26,900
2025/09/25 2,799 2,810 2,789 2,799 19,100
2025/09/24 2,803 2,816 2,773 2,799 22,400
2025/09/22 2,827 2,846 2,814 2,814 17,800
2025/09/19 2,848 2,854 2,812 2,827 34,600
2025/09/18 2,791 2,849 2,770 2,830 28,800
2025/09/17 2,800 2,800 2,757 2,777 25,400
2025/09/16 2,793 2,808 2,770 2,801 16,100
2025/09/12 2,826 2,839 2,800 2,801 26,700
2025/09/11 2,819 2,837 2,785 2,811 19,400
2025/09/10 2,830 2,831 2,798 2,819 19,200
2025/09/09 2,790 2,828 2,789 2,822 41,300
2025/09/08 2,756 2,765 2,738 2,765 15,600
2025/09/05 2,730 2,736 2,707 2,720 29,400
2025/09/04 2,679 2,732 2,667 2,722 28,300
2025/09/03 2,671 2,684 2,638 2,650 23,800
2025/09/02 2,664 2,688 2,656 2,671 17,800
2025/09/01 2,700 2,728 2,631 2,646 28,700
2025/08/29 2,680 2,724 2,680 2,714 23,100
2025/08/28 2,671 2,698 2,655 2,679 24,900
2025/08/27 2,684 2,707 2,660 2,691 36,900
2025/08/26 2,644 2,764 2,644 2,674 96,900
2025/08/25 2,603 2,613 2,590 2,597 19,900
2025/08/22 2,609 2,617 2,589 2,602 16,500
2025/08/21 2,618 2,623 2,603 2,615 13,100
2025/08/20 2,633 2,639 2,619 2,620 10,800
2025/08/19 2,632 2,643 2,620 2,636 24,200
2025/08/18 2,656 2,672 2,637 2,644 29,000
2025/08/15 2,693 2,698 2,647 2,664 41,000
2025/08/14 2,703 2,715 2,680 2,692 17,500
2025/08/13 2,730 2,760 2,719 2,734 23,600
2025/08/12 2,778 2,782 2,731 2,750 32,600
2025/08/08 2,767 2,816 2,761 2,790 40,100
2025/08/07 2,772 2,810 2,751 2,788 40,600
2025/08/06 2,699 2,775 2,655 2,768 56,300
2025/08/05 2,690 2,706 2,638 2,679 45,100
2025/08/04 2,685 2,719 2,606 2,705 48,800
2025/08/01 2,582 2,720 2,558 2,689 89,800
2025/07/31 2,556 2,585 2,555 2,566 30,300
2025/07/30 2,545 2,583 2,545 2,566 28,100
2025/07/29 2,530 2,554 2,512 2,545 27,300
2025/07/28 2,564 2,572 2,518 2,535 43,200
2025/07/25 2,529 2,632 2,528 2,594 69,300
2025/07/24 2,506 2,528 2,506 2,517 29,600
2025/07/23 2,523 2,523 2,495 2,517 42,600
2025/07/22 2,478 2,515 2,478 2,495 21,500
2025/07/18 2,526 2,526 2,478 2,478 16,300
2025/07/17 2,480 2,520 2,480 2,512 16,000
2025/07/16 2,486 2,517 2,481 2,508 25,200
2025/07/15 2,481 2,498 2,464 2,486 23,300
2025/07/14 2,502 2,513 2,473 2,480 15,800
2025/07/11 2,500 2,519 2,490 2,500 17,600
2025/07/10 2,517 2,517 2,471 2,488 37,700
2025/07/09 2,515 2,549 2,497 2,511 24,500
2025/07/08 2,495 2,507 2,485 2,499 37,300
2025/07/07 2,532 2,534 2,459 2,490 80,900
2025/07/04 2,482 2,506 2,476 2,500 32,700
2025/07/03 2,462 2,507 2,436 2,463 42,500
2025/07/02 2,412 2,479 2,412 2,463 28,600
2025/07/01 2,440 2,490 2,391 2,447 42,300
2025/06/30 2,490 2,494 2,445 2,451 32,800
2025/06/27 2,467 2,473 2,444 2,460 25,500
2025/06/26 2,418 2,467 2,414 2,453 37,300
2025/06/25 2,435 2,456 2,382 2,402 44,500
2025/06/24 2,421 2,430 2,380 2,427 46,500
2025/06/23 2,399 2,415 2,381 2,405 31,400
2025/06/20 2,327 2,434 2,314 2,398 256,500
2025/06/19 2,322 2,365 2,316 2,343 31,700
2025/06/18 2,306 2,356 2,306 2,346 29,100
2025/06/17 2,326 2,355 2,319 2,322 17,100
2025/06/16 2,315 2,350 2,289 2,299 24,900
2025/06/13 2,275 2,318 2,270 2,293 37,800
2025/06/12 2,320 2,328 2,291 2,295 16,300
2025/06/11 2,318 2,320 2,294 2,320 21,200
2025/06/10 2,336 2,358 2,292 2,294 25,900
2025/06/09 2,357 2,384 2,315 2,328 19,100
2025/06/06 2,319 2,355 2,302 2,346 31,300
2025/06/05 2,354 2,376 2,306 2,313 36,800
2025/06/04 2,255 2,355 2,255 2,338 60,100
2025/06/03 2,209 2,241 2,201 2,226 24,800
2025/06/02 2,228 2,263 2,202 2,204 25,500
2025/05/30 2,184 2,232 2,171 2,231 20,700
2025/05/29 2,203 2,223 2,190 2,211 20,000
2025/05/28 2,254 2,262 2,180 2,201 37,400
2025/05/27 2,239 2,251 2,225 2,234 10,600
2025/05/26 2,232 2,248 2,217 2,232 15,600
2025/05/23 2,213 2,253 2,213 2,245 15,200
2025/05/22 2,180 2,203 2,162 2,189 27,100
2025/05/21 2,225 2,256 2,196 2,197 25,400
2025/05/20 2,245 2,245 2,210 2,221 19,600
2025/05/19 2,241 2,250 2,203 2,230 35,500
2025/05/16 2,290 2,292 2,263 2,270 10,300
2025/05/15 2,287 2,318 2,276 2,296 19,300
2025/05/14 2,297 2,301 2,231 2,287 29,500
2025/05/13 2,348 2,348 2,288 2,297 14,500
2025/05/12 2,292 2,327 2,268 2,323 21,300
2025/05/09 2,297 2,418 2,243 2,310 111,900
2025/05/08 2,324 2,324 2,247 2,273 24,900
2025/05/07 2,255 2,337 2,207 2,331 99,400
2025/05/02 2,252 2,272 2,220 2,232 14,300
2025/05/01 2,278 2,280 2,229 2,246 14,500
2025/04/30 2,256 2,298 2,256 2,282 23,400
2025/04/28 2,298 2,310 2,255 2,255 53,800
2025/04/25 2,218 2,392 2,218 2,283 47,100
2025/04/24 2,242 2,243 2,203 2,225 24,200
2025/04/23 2,252 2,269 2,211 2,215 24,200
2025/04/22 2,211 2,271 2,178 2,202 19,500
2025/04/21 2,245 2,261 2,210 2,211 14,300
2025/04/18 2,195 2,271 2,194 2,266 21,500
2025/04/17 2,171 2,181 2,131 2,168 14,100
2025/04/16 2,187 2,209 2,169 2,171 13,300
2025/04/15 2,169 2,208 2,164 2,166 18,900
2025/04/14 2,198 2,198 2,150 2,169 17,900
2025/04/11 2,121 2,167 2,071 2,160 18,100
2025/04/10 2,215 2,231 2,140 2,171 24,100
2025/04/09 2,084 2,108 2,026 2,065 60,600
2025/04/08 2,017 2,125 2,017 2,105 36,500
2025/04/07 1,920 1,958 1,861 1,930 66,500
2025/04/04 2,091 2,120 2,005 2,060 56,800
2025/04/03 2,065 2,172 2,062 2,129 52,000
2025/04/02 2,204 2,230 2,146 2,157 35,200
2025/04/01 2,179 2,224 2,179 2,203 25,800
2025/03/31 2,250 2,250 2,179 2,179 34,700
2025/03/28 2,360 2,385 2,266 2,299 54,900
2025/03/27 2,371 2,410 2,336 2,404 54,600
2025/03/26 2,356 2,405 2,350 2,399 39,600

このページの先頭へ