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
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
2025/03/25 2,324 2,349 2,319 2,342 20,500
2025/03/24 2,363 2,372 2,322 2,324 22,800
2025/03/21 2,360 2,382 2,352 2,377 17,700
2025/03/19 2,384 2,414 2,379 2,386 33,900
2025/03/18 2,381 2,440 2,381 2,413 29,900
2025/03/17 2,371 2,390 2,371 2,379 18,300
2025/03/14 2,348 2,371 2,339 2,368 28,200
2025/03/13 2,343 2,393 2,343 2,362 19,100
2025/03/12 2,292 2,346 2,292 2,330 15,500
2025/03/11 2,336 2,336 2,278 2,302 38,600
2025/03/10 2,434 2,440 2,386 2,386 22,400
2025/03/07 2,452 2,503 2,415 2,429 38,300
2025/03/06 2,433 2,522 2,433 2,501 38,700
2025/03/05 2,463 2,504 2,426 2,433 45,900
2025/03/04 2,462 2,469 2,425 2,463 34,700
2025/03/03 2,425 2,473 2,425 2,462 37,200
2025/02/28 2,403 2,419 2,376 2,399 51,000
2025/02/27 2,410 2,425 2,373 2,406 42,700
2025/02/26 2,356 2,439 2,306 2,400 101,000
2025/02/25 2,354 2,383 2,321 2,374 28,900
2025/02/21 2,364 2,379 2,327 2,345 28,100
2025/02/20 2,411 2,411 2,371 2,380 33,300
2025/02/19 2,451 2,451 2,413 2,425 33,600
2025/02/18 2,440 2,481 2,412 2,463 30,900
2025/02/17 2,465 2,467 2,418 2,420 25,100
2025/02/14 2,498 2,499 2,436 2,465 28,600
2025/02/13 2,446 2,474 2,428 2,471 20,700
2025/02/12 2,454 2,455 2,403 2,403 24,600
2025/02/10 2,425 2,448 2,421 2,441 13,600
2025/02/07 2,500 2,500 2,419 2,425 45,000
2025/02/06 2,454 2,525 2,440 2,482 28,900
2025/02/05 2,549 2,549 2,414 2,424 67,900
2025/02/04 2,550 2,644 2,511 2,523 172,700
2025/02/03 2,567 2,567 2,511 2,511 51,200
2025/01/31 2,566 2,596 2,541 2,596 20,500
2025/01/30 2,550 2,586 2,526 2,586 30,700
2025/01/29 2,574 2,587 2,516 2,565 25,700
2025/01/28 2,555 2,599 2,540 2,574 13,000
2025/01/27 2,596 2,629 2,537 2,561 25,300
2025/01/24 2,567 2,590 2,559 2,566 19,200
2025/01/23 2,617 2,617 2,553 2,564 25,900
2025/01/22 2,605 2,637 2,595 2,619 15,400
2025/01/21 2,722 2,729 2,605 2,605 20,500
2025/01/20 2,649 2,697 2,649 2,682 13,200
2025/01/17 2,655 2,672 2,582 2,649 17,100
2025/01/16 2,718 2,752 2,682 2,682 19,100
2025/01/15 2,682 2,724 2,682 2,713 8,400
2025/01/14 2,650 2,709 2,650 2,680 26,200
2025/01/10 2,654 2,707 2,623 2,694 21,400
2025/01/09 2,793 2,799 2,695 2,695 32,600
2025/01/08 2,739 2,806 2,724 2,793 25,100
2025/01/07 2,803 2,803 2,708 2,728 26,000
2025/01/06 2,933 2,933 2,764 2,764 66,000
2024/12/30 2,886 2,897 2,848 2,883 14,100
2024/12/27 2,861 2,889 2,847 2,886 22,800
2024/12/26 2,766 2,856 2,766 2,855 34,300
2024/12/25 2,801 2,801 2,720 2,766 15,200
2024/12/24 2,818 2,818 2,772 2,809 11,500
2024/12/23 2,763 2,823 2,760 2,797 12,400
2024/12/20 2,697 2,783 2,674 2,769 33,100
2024/12/19 2,725 2,748 2,689 2,713 19,400
2024/12/18 2,810 2,824 2,770 2,770 24,900
2024/12/17 2,800 2,828 2,769 2,820 15,700
2024/12/16 2,750 2,813 2,750 2,772 18,600
2024/12/13 2,646 2,725 2,632 2,715 44,300
2024/12/12 2,805 2,869 2,739 2,741 43,100
2024/12/11 2,706 2,812 2,634 2,772 60,600
2024/12/10 2,700 2,756 2,685 2,726 33,100
2024/12/09 2,666 2,695 2,616 2,688 27,600
2024/12/06 2,647 2,670 2,599 2,635 24,600
2024/12/05 2,702 2,749 2,600 2,624 67,300
2024/12/04 2,481 2,619 2,481 2,602 36,600
2024/12/03 2,430 2,495 2,430 2,483 30,200
2024/12/02 2,355 2,439 2,354 2,430 19,400
2024/11/29 2,371 2,398 2,355 2,355 18,700
2024/11/28 2,401 2,437 2,392 2,397 10,900
2024/11/27 2,453 2,473 2,408 2,408 18,600
2024/11/26 2,568 2,568 2,456 2,476 33,600
2024/11/25 2,647 2,647 2,522 2,522 28,900
2024/11/22 2,538 2,668 2,515 2,635 26,600
2024/11/21 2,504 2,536 2,487 2,488 10,600
2024/11/20 2,532 2,569 2,504 2,504 9,100
2024/11/19 2,584 2,597 2,529 2,551 10,500
2024/11/18 2,537 2,587 2,501 2,555 12,000
2024/11/15 2,598 2,601 2,564 2,564 8,500
2024/11/14 2,613 2,644 2,585 2,585 19,300
2024/11/13 2,690 2,698 2,600 2,616 24,100
2024/11/12 2,732 2,760 2,688 2,717 16,400
2024/11/11 2,734 2,734 2,650 2,718 19,100
2024/11/08 2,697 2,789 2,647 2,736 33,200
2024/11/07 2,587 2,656 2,555 2,656 45,500
2024/11/06 2,476 2,587 2,470 2,580 46,100
2024/11/05 2,499 2,499 2,425 2,450 22,900
2024/11/01 2,386 2,433 2,385 2,413 14,400
2024/10/31 2,450 2,450 2,402 2,416 27,300
2024/10/30 2,356 2,424 2,347 2,410 79,200
2024/10/29 2,327 2,357 2,324 2,331 18,300
2024/10/28 2,251 2,330 2,250 2,316 18,400
2024/10/25 2,239 2,277 2,204 2,261 15,200
2024/10/24 2,229 2,266 2,211 2,254 16,800
2024/10/23 2,259 2,277 2,239 2,249 9,400
2024/10/22 2,300 2,308 2,251 2,259 17,800
2024/10/21 2,297 2,310 2,276 2,291 8,900
2024/10/18 2,322 2,322 2,283 2,299 10,000
2024/10/17 2,379 2,379 2,292 2,320 26,200
2024/10/16 2,364 2,403 2,354 2,379 11,100

このページの先頭へ