7458 (株)第一興商 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,684.5 | 1,713.5 | 1,650.5 | 1,664.5 | 414,100 | 1,664.50 |
| 2025-04-03 | 1,683.5 | 1,707 | 1,671.5 | 1,705 | 401,700 | 1,705 |
| 2025-04-02 | 1,734 | 1,734 | 1,671.5 | 1,684 | 279,400 | 1,684 |
| 2025-04-01 | 1,732 | 1,739.5 | 1,713 | 1,730 | 275,500 | 1,730 |
| 2025-03-31 | 1,730 | 1,743.5 | 1,700.5 | 1,720.5 | 464,800 | 1,720.50 |
| 2025-03-28 | 1,740.5 | 1,783.5 | 1,735 | 1,758 | 898,400 | 1,758 |
| 2025-03-27 | 1,740 | 1,776.5 | 1,726 | 1,774.5 | 1,230,600 | 1,774.50 |
| 2025-03-26 | 1,700 | 1,768 | 1,700 | 1,740.5 | 1,008,200 | 1,740.50 |
| 2025-03-25 | 1,699.5 | 1,732.5 | 1,695.5 | 1,718.5 | 621,000 | 1,718.50 |
| 2025-03-24 | 1,702 | 1,711.5 | 1,688 | 1,693 | 554,200 | 1,693 |
| 2025-03-21 | 1,701.5 | 1,725 | 1,700 | 1,700 | 532,300 | 1,700 |
| 2025-03-19 | 1,703.5 | 1,730 | 1,703 | 1,721.5 | 309,700 | 1,721.50 |
| 2025-03-18 | 1,705 | 1,717.5 | 1,700.5 | 1,706 | 313,900 | 1,706 |
| 2025-03-17 | 1,680 | 1,700 | 1,680 | 1,689 | 423,600 | 1,689 |
| 2025-03-14 | 1,672 | 1,694 | 1,672 | 1,684.5 | 370,200 | 1,684.50 |
| 2025-03-13 | 1,700.5 | 1,700.5 | 1,674 | 1,678 | 457,700 | 1,678 |
| 2025-03-12 | 1,683.5 | 1,707.5 | 1,671 | 1,697 | 350,000 | 1,697 |
| 2025-03-11 | 1,660 | 1,697 | 1,650.5 | 1,681.5 | 430,600 | 1,681.50 |
| 2025-03-10 | 1,655.5 | 1,682 | 1,655.5 | 1,671 | 422,000 | 1,671 |
| 2025-03-07 | 1,640 | 1,651.5 | 1,621 | 1,650 | 280,400 | 1,650 |
| 2025-03-06 | 1,626 | 1,658 | 1,622.5 | 1,656.5 | 318,000 | 1,656.50 |
| 2025-03-05 | 1,617 | 1,626 | 1,606.5 | 1,620 | 266,100 | 1,620 |
| 2025-03-04 | 1,628 | 1,634.5 | 1,605.5 | 1,607.5 | 257,600 | 1,607.50 |
| 2025-03-03 | 1,603 | 1,624 | 1,603 | 1,619.5 | 267,100 | 1,619.50 |
| 2025-02-28 | 1,614.5 | 1,624 | 1,594 | 1,595.5 | 389,000 | 1,595.50 |
| 2025-02-27 | 1,591.5 | 1,621 | 1,591.5 | 1,617 | 292,300 | 1,617 |
| 2025-02-26 | 1,580 | 1,594 | 1,573.5 | 1,591.5 | 288,900 | 1,591.50 |
| 2025-02-25 | 1,583.5 | 1,593.5 | 1,579 | 1,589 | 224,700 | 1,589 |
| 2025-02-21 | 1,597 | 1,602.5 | 1,580 | 1,580.5 | 291,300 | 1,580.50 |
| 2025-02-20 | 1,607.5 | 1,615 | 1,599 | 1,601.5 | 293,600 | 1,601.50 |
| 2025-02-19 | 1,622.5 | 1,625 | 1,607.5 | 1,607.5 | 310,600 | 1,607.50 |
| 2025-02-18 | 1,605 | 1,623.5 | 1,602.5 | 1,622.5 | 165,100 | 1,622.50 |
| 2025-02-17 | 1,615 | 1,624 | 1,606 | 1,606 | 277,300 | 1,606 |
| 2025-02-14 | 1,659 | 1,659 | 1,613 | 1,613 | 504,900 | 1,613 |
| 2025-02-13 | 1,687 | 1,695.5 | 1,651 | 1,661 | 710,200 | 1,661 |
| 2025-02-12 | 1,794.5 | 1,794.5 | 1,761 | 1,767 | 114,700 | 1,767 |
| 2025-02-10 | 1,783 | 1,789 | 1,779.5 | 1,779.5 | 126,200 | 1,779.50 |
| 2025-02-07 | 1,788.5 | 1,790 | 1,780.5 | 1,783 | 80,300 | 1,783 |
| 2025-02-06 | 1,755 | 1,790 | 1,750.5 | 1,778 | 151,900 | 1,778 |
| 2025-02-05 | 1,770.5 | 1,777 | 1,755.5 | 1,759 | 105,700 | 1,759 |
| 2025-02-04 | 1,785 | 1,789 | 1,761.5 | 1,774.5 | 137,900 | 1,774.50 |
| 2025-02-03 | 1,800 | 1,806 | 1,766 | 1,774 | 296,600 | 1,774 |
| 2025-01-31 | 1,832 | 1,835.5 | 1,812.5 | 1,812.5 | 116,300 | 1,812.50 |
| 2025-01-30 | 1,817 | 1,847.5 | 1,817 | 1,845 | 131,800 | 1,845 |
| 2025-01-29 | 1,841.5 | 1,846.5 | 1,823.5 | 1,823.5 | 112,500 | 1,823.50 |
| 2025-01-28 | 1,813 | 1,848 | 1,811 | 1,845 | 160,000 | 1,845 |
| 2025-01-27 | 1,796.5 | 1,823 | 1,791 | 1,817.5 | 144,700 | 1,817.50 |
| 2025-01-24 | 1,763 | 1,787 | 1,763 | 1,778.5 | 169,800 | 1,778.50 |
| 2025-01-23 | 1,750 | 1,757.5 | 1,742 | 1,755.5 | 111,000 | 1,755.50 |
| 2025-01-22 | 1,765 | 1,769 | 1,752 | 1,757.5 | 107,600 | 1,757.50 |
| 2025-01-21 | 1,756.5 | 1,765 | 1,754 | 1,761 | 153,600 | 1,761 |
| 2025-01-20 | 1,742.5 | 1,758.5 | 1,742 | 1,753.5 | 107,000 | 1,753.50 |
| 2025-01-17 | 1,739 | 1,748.5 | 1,728 | 1,741.5 | 168,600 | 1,741.50 |
| 2025-01-16 | 1,765 | 1,768.5 | 1,749 | 1,749 | 132,100 | 1,749 |
| 2025-01-15 | 1,751 | 1,764 | 1,738 | 1,755 | 201,100 | 1,755 |
| 2025-01-14 | 1,760 | 1,774 | 1,750 | 1,761 | 207,100 | 1,761 |
| 2025-01-10 | 1,781 | 1,794.5 | 1,758 | 1,758 | 156,700 | 1,758 |
| 2025-01-09 | 1,815 | 1,815 | 1,771.5 | 1,782 | 238,000 | 1,782 |
| 2025-01-08 | 1,833 | 1,839.5 | 1,819.5 | 1,822 | 136,700 | 1,822 |
| 2025-01-07 | 1,829 | 1,854 | 1,814 | 1,852.5 | 214,100 | 1,852.50 |
| 2025-01-06 | 1,837 | 1,841 | 1,815 | 1,816 | 195,000 | 1,816 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株