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
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

このページの先頭へ