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 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,025 | 3,070 | 3,010 | 3,040 | 41,800 |
| 2026/06/04 | 3,010 | 3,060 | 2,999 | 3,010 | 50,900 |
| 2026/06/03 | 2,978 | 3,045 | 2,955 | 3,010 | 39,500 |
| 2026/06/02 | 3,005 | 3,005 | 2,932 | 2,956 | 92,200 |
| 2026/06/01 | 3,125 | 3,130 | 3,025 | 3,040 | 106,400 |
| 2026/05/29 | 3,220 | 3,250 | 3,095 | 3,115 | 204,000 |
| 2026/05/28 | 3,095 | 3,130 | 3,015 | 3,045 | 66,400 |
| 2026/05/27 | 3,020 | 3,110 | 2,985 | 3,100 | 81,200 |
| 2026/05/26 | 2,862 | 2,993 | 2,844 | 2,991 | 43,200 |
| 2026/05/25 | 2,929 | 2,929 | 2,860 | 2,896 | 46,800 |
| 2026/05/22 | 2,932 | 2,960 | 2,902 | 2,902 | 28,900 |
| 2026/05/21 | 2,918 | 2,964 | 2,918 | 2,945 | 31,100 |
| 2026/05/20 | 2,900 | 2,933 | 2,855 | 2,900 | 52,200 |
| 2026/05/19 | 2,950 | 2,953 | 2,900 | 2,931 | 57,500 |
| 2026/05/18 | 3,005 | 3,005 | 2,887 | 2,915 | 54,200 |
| 2026/05/15 | 2,962 | 3,015 | 2,919 | 2,955 | 42,100 |
| 2026/05/14 | 3,060 | 3,060 | 2,928 | 2,950 | 53,900 |
| 2026/05/13 | 3,055 | 3,150 | 3,030 | 3,075 | 44,500 |
| 2026/05/12 | 3,185 | 3,305 | 3,020 | 3,055 | 101,200 |
| 2026/05/11 | 3,150 | 3,190 | 3,150 | 3,180 | 28,500 |
| 2026/05/08 | 3,245 | 3,245 | 3,135 | 3,175 | 36,900 |
| 2026/05/07 | 3,290 | 3,300 | 3,225 | 3,245 | 35,600 |
| 2026/05/01 | 3,215 | 3,220 | 3,150 | 3,220 | 23,800 |
| 2026/04/30 | 3,190 | 3,210 | 3,170 | 3,195 | 35,000 |
| 2026/04/28 | 3,220 | 3,250 | 3,220 | 3,250 | 30,400 |
| 2026/04/27 | 3,215 | 3,265 | 3,215 | 3,240 | 24,400 |
| 2026/04/24 | 3,175 | 3,340 | 3,165 | 3,285 | 60,800 |
| 2026/04/23 | 3,240 | 3,240 | 3,160 | 3,175 | 29,700 |
| 2026/04/22 | 3,440 | 3,440 | 3,260 | 3,270 | 31,900 |
| 2026/04/21 | 3,390 | 3,390 | 3,350 | 3,370 | 16,600 |
| 2026/04/20 | 3,350 | 3,375 | 3,330 | 3,330 | 22,100 |
| 2026/04/17 | 3,355 | 3,365 | 3,320 | 3,330 | 20,100 |
| 2026/04/16 | 3,380 | 3,400 | 3,355 | 3,355 | 17,100 |
| 2026/04/15 | 3,395 | 3,440 | 3,345 | 3,375 | 24,400 |
| 2026/04/14 | 3,435 | 3,435 | 3,350 | 3,365 | 15,000 |
| 2026/04/13 | 3,420 | 3,445 | 3,350 | 3,395 | 21,200 |
| 2026/04/10 | 3,450 | 3,475 | 3,390 | 3,405 | 26,700 |
| 2026/04/09 | 3,465 | 3,495 | 3,415 | 3,420 | 22,700 |
| 2026/04/08 | 3,500 | 3,500 | 3,440 | 3,450 | 22,600 |
| 2026/04/07 | 3,375 | 3,405 | 3,345 | 3,380 | 16,800 |
| 2026/04/06 | 3,375 | 3,395 | 3,370 | 3,375 | 18,900 |
| 2026/04/03 | 3,360 | 3,395 | 3,340 | 3,360 | 13,700 |
| 2026/03/27 | 3,330 | 3,350 | 3,305 | 3,335 | 34,700 |
| 2026/03/26 | 3,350 | 3,365 | 3,290 | 3,330 | 21,300 |
| 2026/03/25 | 3,265 | 3,385 | 3,265 | 3,350 | 27,300 |
| 2026/03/24 | 3,255 | 3,315 | 3,240 | 3,265 | 30,800 |
| 2026/03/23 | 3,185 | 3,205 | 3,135 | 3,185 | 25,700 |
| 2026/03/19 | 3,325 | 3,370 | 3,310 | 3,310 | 25,700 |
| 2026/03/18 | 3,325 | 3,395 | 3,305 | 3,395 | 15,800 |
| 2026/03/17 | 3,295 | 3,335 | 3,270 | 3,280 | 18,400 |
| 2026/03/16 | 3,270 | 3,320 | 3,245 | 3,270 | 24,000 |
| 2026/03/13 | 3,200 | 3,290 | 3,195 | 3,260 | 32,300 |
| 2026/03/12 | 3,365 | 3,365 | 3,255 | 3,260 | 45,600 |
| 2026/03/11 | 3,355 | 3,420 | 3,355 | 3,365 | 13,800 |
| 2026/03/10 | 3,345 | 3,405 | 3,285 | 3,340 | 30,700 |
| 2026/03/09 | 3,200 | 3,290 | 3,185 | 3,275 | 43,000 |
| 2026/03/06 | 3,400 | 3,435 | 3,350 | 3,410 | 27,400 |
| 2026/03/05 | 3,460 | 3,500 | 3,390 | 3,445 | 42,000 |
| 2026/03/04 | 3,430 | 3,450 | 3,240 | 3,320 | 52,300 |
| 2026/03/03 | 3,495 | 3,565 | 3,465 | 3,470 | 33,600 |
| 2026/03/02 | 3,485 | 3,585 | 3,460 | 3,550 | 30,100 |
| 2026/02/27 | 3,490 | 3,580 | 3,490 | 3,580 | 32,200 |
| 2026/02/26 | 3,540 | 3,550 | 3,500 | 3,520 | 32,600 |
| 2026/02/25 | 3,520 | 3,520 | 3,485 | 3,510 | 30,500 |
| 2026/02/24 | 3,515 | 3,585 | 3,445 | 3,550 | 31,800 |
| 2026/02/20 | 3,520 | 3,530 | 3,465 | 3,475 | 20,200 |
| 2026/02/19 | 3,500 | 3,585 | 3,500 | 3,560 | 13,000 |
| 2026/02/18 | 3,500 | 3,540 | 3,470 | 3,520 | 20,700 |
| 2026/02/17 | 3,500 | 3,515 | 3,465 | 3,490 | 19,800 |
| 2026/02/16 | 3,500 | 3,510 | 3,455 | 3,485 | 23,100 |
| 2026/02/13 | 3,570 | 3,580 | 3,425 | 3,485 | 30,900 |
| 2026/02/12 | 3,550 | 3,635 | 3,525 | 3,605 | 45,200 |
| 2026/02/10 | 3,535 | 3,570 | 3,520 | 3,550 | 25,500 |
| 2026/02/09 | 3,475 | 3,510 | 3,415 | 3,495 | 33,800 |
| 2026/02/06 | 3,315 | 3,400 | 3,295 | 3,400 | 40,700 |
| 2026/02/05 | 3,285 | 3,380 | 3,240 | 3,345 | 59,100 |
| 2026/02/04 | 3,230 | 3,290 | 3,105 | 3,240 | 83,400 |
| 2026/02/03 | 3,190 | 3,270 | 3,190 | 3,225 | 34,200 |
| 2026/02/02 | 3,200 | 3,235 | 3,170 | 3,180 | 22,300 |
| 2026/01/30 | 3,170 | 3,190 | 3,145 | 3,180 | 24,700 |
| 2026/01/29 | 3,135 | 3,220 | 3,090 | 3,175 | 43,100 |
| 2026/01/28 | 3,140 | 3,170 | 3,105 | 3,140 | 33,800 |
| 2026/01/27 | 3,135 | 3,165 | 3,120 | 3,140 | 22,400 |
| 2026/01/26 | 3,190 | 3,190 | 3,155 | 3,155 | 28,500 |
| 2026/01/23 | 3,235 | 3,275 | 3,225 | 3,225 | 14,400 |
| 2026/01/22 | 3,185 | 3,275 | 3,185 | 3,265 | 29,800 |
| 2026/01/21 | 3,125 | 3,220 | 3,125 | 3,185 | 26,700 |
| 2026/01/20 | 3,270 | 3,270 | 3,185 | 3,185 | 37,600 |
| 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 |