8746 第一商品(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 169 | 173 | 169 | 169 | 259,200 | 169 |
| 2024-05-01 | 165 | 172 | 165 | 171 | 305,100 | 171 |
| 2024-04-30 | 172 | 172 | 167 | 168 | 590,200 | 168 |
| 2024-04-26 | 167 | 170 | 166 | 169 | 378,500 | 169 |
| 2024-04-25 | 173 | 173 | 166 | 170 | 561,900 | 170 |
| 2024-04-24 | 164 | 170 | 161 | 168 | 596,800 | 168 |
| 2024-04-23 | 167 | 171 | 162 | 163 | 929,900 | 163 |
| 2024-04-22 | 166 | 171 | 163 | 168 | 1,164,700 | 168 |
| 2024-04-19 | 171 | 210 | 161 | 169 | 9,110,400 | 169 |
| 2024-04-18 | 167 | 171 | 165 | 167 | 850,500 | 167 |
| 2024-04-17 | 181 | 181 | 170 | 170 | 1,275,500 | 170 |
| 2024-04-16 | 184 | 191 | 179 | 180 | 1,329,400 | 180 |
| 2024-04-15 | 179 | 183 | 174 | 183 | 798,700 | 183 |
| 2024-04-12 | 183 | 186 | 178 | 180 | 757,900 | 180 |
| 2024-04-11 | 180 | 186 | 177 | 185 | 666,200 | 185 |
| 2024-04-10 | 182 | 186 | 178 | 181 | 875,000 | 181 |
| 2024-04-09 | 192 | 199 | 183 | 184 | 2,228,600 | 184 |
| 2024-04-08 | 180 | 192 | 176 | 191 | 2,309,900 | 191 |
| 2024-04-05 | 175 | 180 | 172 | 178 | 1,815,400 | 178 |
| 2024-04-04 | 192 | 200 | 174 | 177 | 4,980,600 | 177 |
| 2024-04-03 | 235 | 238 | 187 | 189 | 8,841,900 | 189 |
| 2024-04-02 | 219 | 239 | 216 | 219 | 4,607,200 | 219 |
| 2024-04-01 | 228 | 255 | 218 | 221 | 9,455,500 | 221 |
| 2024-03-29 | 230 | 231 | 220 | 222 | 3,184,200 | 222 |
| 2024-03-28 | 203 | 225 | 201 | 222 | 3,288,700 | 222 |
| 2024-03-27 | 204 | 225 | 198 | 207 | 6,748,500 | 207 |
| 2024-03-26 | 211 | 218 | 197 | 201 | 4,354,100 | 201 |
| 2024-03-25 | 232 | 244 | 218 | 219 | 7,280,700 | 219 |
| 2024-03-22 | 223 | 255 | 216 | 223 | 16,951,700 | 223 |
| 2024-03-21 | 184 | 230 | 181 | 215 | 18,083,500 | 215 |
| 2024-03-19 | 179 | 185 | 177 | 181 | 902,700 | 181 |
| 2024-03-18 | 179 | 186 | 173 | 180 | 2,031,400 | 180 |
| 2024-03-15 | 178 | 189 | 172 | 177 | 3,436,800 | 177 |
| 2024-03-14 | 170 | 200 | 166 | 184 | 12,248,100 | 184 |
| 2024-03-13 | 167 | 171 | 158 | 168 | 1,282,900 | 168 |
| 2024-03-12 | 157 | 165 | 154 | 162 | 1,084,700 | 162 |
| 2024-03-11 | 153 | 159 | 148 | 156 | 1,656,100 | 156 |
| 2024-03-08 | 169 | 172 | 160 | 161 | 1,634,900 | 161 |
| 2024-03-07 | 168 | 173 | 163 | 166 | 1,373,600 | 166 |
| 2024-03-06 | 191 | 195 | 165 | 170 | 5,525,400 | 170 |
| 2024-03-05 | 170 | 174 | 158 | 161 | 1,928,600 | 161 |
| 2024-03-04 | 171 | 184 | 170 | 172 | 1,977,400 | 172 |
| 2024-03-01 | 187 | 193 | 178 | 179 | 2,189,000 | 179 |
| 2024-02-29 | 169 | 193 | 167 | 192 | 4,347,100 | 192 |
| 2024-02-28 | 162 | 177 | 160 | 174 | 3,158,000 | 174 |
| 2024-02-27 | 183 | 193 | 170 | 171 | 4,040,400 | 171 |
| 2024-02-26 | 183 | 194 | 165 | 186 | 7,188,900 | 186 |
| 2024-02-22 | 188 | 203 | 165 | 179 | 17,260,100 | 179 |
| 2024-02-21 | 226 | 250 | 185 | 185 | 30,173,900 | 185 |
| 2024-02-20 | 173 | 234 | 172 | 234 | 23,324,200 | 234 |
| 2024-02-19 | 161 | 197 | 157 | 184 | 22,102,300 | 184 |
| 2024-02-16 | 137 | 152 | 131 | 149 | 8,570,000 | 149 |
| 2024-02-15 | 119 | 153 | 115 | 135 | 11,590,000 | 135 |
| 2024-02-14 | 127 | 131 | 114 | 120 | 4,900,100 | 120 |
| 2024-02-13 | 123 | 128 | 111 | 120 | 11,804,800 | 120 |
| 2024-02-09 | 100 | 101 | 98 | 98 | 429,100 | 98 |
| 2024-02-08 | 99 | 101 | 99 | 99 | 332,900 | 99 |
| 2024-02-07 | 101 | 101 | 99 | 99 | 190,200 | 99 |
| 2024-02-06 | 99 | 102 | 99 | 101 | 274,500 | 101 |
| 2024-02-05 | 98 | 100 | 98 | 99 | 163,700 | 99 |
| 2024-02-02 | 99 | 100 | 98 | 99 | 121,600 | 99 |
| 2024-02-01 | 100 | 101 | 97 | 99 | 506,800 | 99 |
| 2024-01-31 | 99 | 101 | 98 | 101 | 104,900 | 101 |
| 2024-01-30 | 102 | 103 | 99 | 99 | 272,900 | 99 |
| 2024-01-29 | 100 | 105 | 99 | 103 | 363,500 | 103 |
| 2024-01-26 | 99 | 100 | 98 | 98 | 116,000 | 98 |
| 2024-01-25 | 99 | 101 | 98 | 100 | 164,400 | 100 |
| 2024-01-24 | 101 | 102 | 99 | 100 | 202,400 | 100 |
| 2024-01-23 | 101 | 102 | 99 | 101 | 210,900 | 101 |
| 2024-01-22 | 99 | 103 | 98 | 100 | 290,900 | 100 |
| 2024-01-19 | 96 | 100 | 96 | 100 | 282,700 | 100 |
| 2024-01-18 | 97 | 98 | 93 | 95 | 407,400 | 95 |
| 2024-01-17 | 98 | 102 | 97 | 98 | 444,700 | 98 |
| 2024-01-16 | 93 | 102 | 93 | 100 | 763,600 | 100 |
| 2024-01-15 | 92 | 94 | 92 | 93 | 107,600 | 93 |
| 2024-01-12 | 92 | 94 | 92 | 93 | 146,100 | 93 |
| 2024-01-11 | 91 | 94 | 91 | 92 | 257,000 | 92 |
| 2024-01-10 | 91 | 92 | 90 | 91 | 142,600 | 91 |
| 2024-01-09 | 88 | 92 | 87 | 92 | 253,000 | 92 |
| 2024-01-05 | 88 | 89 | 87 | 88 | 147,100 | 88 |
| 2024-01-04 | 87 | 88 | 85 | 88 | 185,700 | 88 |
分割・併合履歴 ： なし
