7458 (株)第一興商 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
2024-12-061,9181,936.51,9121,922184,1001,922
2024-12-051,9151,9231,898.51,909196,9001,909
2024-12-041,9021,9191,8841,903.5263,8001,903.50
2024-12-031,8951,9451,8951,920408,1001,920
2024-12-021,8551,859.51,8431,855195,5001,855
2024-11-291,8441,871.51,8371,865.5188,6001,865.50
2024-11-281,8381,8451,823.51,836127,7001,836
2024-11-271,886.51,886.51,826.51,846214,7001,846
2024-11-261,8811,8881,871.51,879.5110,7001,879.50
2024-11-251,9001,910.51,870.51,872186,3001,872
2024-11-221,8891,8911,865.51,876.5118,8001,876.50
2024-11-211,8801,891.51,871.51,885.5135,8001,885.50
2024-11-201,857.51,871.51,8561,870137,9001,870
2024-11-191,8601,878.51,855.51,869144,0001,869
2024-11-181,8651,875.51,845.51,854205,0001,854
2024-11-151,8951,9001,8631,865.5238,0001,865.50
2024-11-141,8651,8781,851.51,867.5199,1001,867.50
2024-11-131,8631,897.51,859.51,884247,1001,884
2024-11-121,8991,9281,8621,872439,5001,872
2024-11-111,8541,8731,8491,866264,6001,866
2024-11-081,8741,8811,8451,862211,7001,862
2024-11-071,8661,8931,8501,888312,8001,888
2024-11-061,8521,8881,8451,854268,9001,854
2024-11-051,8731,875.51,8121,812296,2001,812
2024-11-011,895.51,903.51,8591,867171,7001,867
2024-10-311,9091,924.51,8941,915336,3001,915
2024-10-301,9091,9121,8891,898437,7001,898
2024-10-291,8821,913.51,8661,893.5400,8001,893.50
2024-10-281,8281,8721,8041,868.5389,9001,868.50
2024-10-251,8041,808.51,788.51,804259,3001,804
2024-10-241,816.51,816.51,7941,798217,1001,798
2024-10-231,823.51,823.51,8051,811168,5001,811
2024-10-221,863.51,863.51,817.51,819243,8001,819
2024-10-211,8591,870.51,8521,865.5260,8001,865.50
2024-10-181,846.51,858.51,833.51,834.5184,6001,834.50
2024-10-171,8521,856.51,840.51,846.5215,4001,846.50
2024-10-161,8381,8571,830.51,836281,6001,836
2024-10-151,8541,8611,8421,842279,8001,842
2024-10-111,839.51,852.51,8361,849300,3001,849
2024-10-101,8601,8651,8371,852235,7001,852
2024-10-091,857.51,8631,8351,848177,4001,848
2024-10-081,866.51,875.51,8381,846.5376,0001,846.50
2024-10-071,858.51,8771,844.51,862544,6001,862
2024-10-041,7961,8451,7781,844.5601,5001,844.50
2024-10-031,7891,790.51,7661,778365,0001,778
2024-10-021,7501,7761,740.51,761672,3001,761
2024-10-011,7601,7821,7451,763676,3001,763
2024-09-301,7301,792.51,7271,742590,8001,742
2024-09-271,720.51,7711,717.51,7631,067,4001,763
2024-09-261,7261,7601,723.51,750.51,411,2001,750.50
2024-09-251,727.51,7331,7071,720789,3001,720
2024-09-241,7201,732.51,718.51,720875,2001,720
2024-09-201,7231,737.51,7111,728.51,593,0001,728.50
2024-09-191,720.51,7451,7201,722.5686,3001,722.50
2024-09-181,721.51,726.51,7061,719.5523,6001,719.50
2024-09-171,733.51,741.51,712.51,731697,3001,731
2024-09-131,727.51,739.51,719.51,720680,3001,720
2024-09-121,7201,779.51,7201,744636,9001,744
2024-09-111,6871,6911,677.51,686.5508,2001,686.50
2024-09-101,681.51,7041,6761,696.5389,7001,696.50
2024-09-091,6421,6731,641.51,671.5381,8001,671.50
2024-09-061,693.51,7071,6701,682361,5001,682
2024-09-051,6631,6971,6601,684403,8001,684
2024-09-041,6421,6791,6421,664444,1001,664
2024-09-031,6491,675.51,6491,673259,6001,673
2024-09-021,668.51,668.51,635.51,649439,8001,649
2024-08-301,6541,6551,637.51,652.5283,2001,652.50
2024-08-291,6401,656.51,6381,655.5307,8001,655.50
2024-08-281,6451,655.51,6371,650.5336,5001,650.50
2024-08-271,6581,672.51,650.51,656.5285,0001,656.50
2024-08-261,6501,6541,634.51,654274,3001,654
2024-08-231,648.51,661.51,6411,652254,3001,652
2024-08-221,6191,643.51,6161,639.5240,2001,639.50
2024-08-211,6011,627.51,6011,622.5171,5001,622.50
2024-08-201,585.51,611.51,5831,611.5302,1001,611.50
2024-08-191,5801,597.51,5731,581.5350,9001,581.50
2024-08-161,5821,5921,5711,590320,8001,590
2024-08-151,5671,5751,553.51,565352,6001,565
2024-08-141,554.51,5811,545.51,565488,6001,565
2024-08-131,5561,560.51,5281,547421,9001,547
2024-08-091,533.51,573.51,525.51,560.5448,0001,560.50
2024-08-081,524.51,561.51,5211,528422,7001,528
2024-08-071,5101,571.51,508.51,524.5558,7001,524.50
2024-08-061,499.51,5691,495.51,540740,4001,540
2024-08-051,5551,594.51,4031,440.51,178,2001,440.50
2024-08-021,685.51,685.51,6181,620667,1001,620
2024-08-011,8011,8011,7361,742.5385,4001,742.50
2024-07-311,817.51,8261,8021,822.5701,0001,822.50
2024-07-301,813.51,820.51,800.51,805.5287,5001,805.50
2024-07-291,7881,8141,777.51,813.5303,5001,813.50
2024-07-261,7771,785.51,7601,769465,7001,769
2024-07-251,7261,7631,716.51,763409,6001,763
2024-07-241,7411,744.51,723.51,724164,1001,724
2024-07-231,7251,7471,7251,736267,6001,736
2024-07-221,735.51,735.51,7061,725214,6001,725
2024-07-191,7451,7451,722.51,737.5237,2001,737.50
2024-07-181,723.51,751.51,722.51,745330,0001,745
2024-07-171,699.51,7291,687.51,729257,4001,729
2024-07-161,7001,7031,6761,682233,0001,682
2024-07-121,6841,7111,6831,699312,2001,699
2024-07-111,6831,697.51,676.51,690.5273,1001,690.50
2024-07-101,6591,6661,6471,666217,9001,666
2024-07-091,639.51,6691,639.51,665299,2001,665
2024-07-081,6321,6411,6241,632297,3001,632
2024-07-051,648.51,6501,6251,632579,6001,632
2024-07-041,6761,679.51,653.51,655300,6001,655
2024-07-031,678.51,683.51,661.51,676426,7001,676
2024-07-021,676.51,6911,6701,684350,3001,684
2024-07-011,6771,691.51,676.51,677.5365,6001,677.50
2024-06-281,6601,662.51,645.51,656.5287,0001,656.50
2024-06-271,639.51,6551,6351,652270,8001,652
2024-06-261,6561,666.51,6411,646287,9001,646
2024-06-251,6601,6681,6451,661.5378,9001,661.50
2024-06-241,6641,671.51,653.51,661.5223,5001,661.50
2024-06-211,655.51,6741,653.51,653.5317,2001,653.50
2024-06-201,634.51,6541,6321,651.5250,5001,651.50
2024-06-191,6301,6341,6211,632175,4001,632
2024-06-181,6161,6281,6131,621221,8001,621
2024-06-171,6231,632.51,6131,616.5213,6001,616.50
2024-06-141,5601,629.51,5601,625.5493,9001,625.50
2024-06-131,6231,6231,596.51,600376,5001,600
2024-06-121,6431,6431,6181,618.5311,1001,618.50
2024-06-111,6351,6401,6181,620400,0001,620
2024-06-101,6401,6531,635.51,650205,8001,650
2024-06-071,6301,6391,6221,638234,8001,638
2024-06-061,658.51,663.51,6221,630.5328,3001,630.50
2024-06-051,682.51,6851,6571,660.5232,3001,660.50
2024-06-041,6601,687.51,6551,685269,7001,685
2024-06-031,668.51,6891,660.51,666323,1001,666
2024-05-311,6341,646.51,624.51,643504,4001,643
2024-05-301,6131,635.51,605.51,633281,7001,633
2024-05-291,6331,639.51,614.51,615374,5001,615
2024-05-281,646.51,662.51,6371,643276,9001,643
2024-05-271,6901,6901,6451,646.5398,1001,646.50
2024-05-241,6741,702.51,6741,692293,0001,692
2024-05-231,680.51,685.51,6671,679.5277,3001,679.50
2024-05-221,689.51,696.51,683.51,689284,6001,689
2024-05-211,7201,7261,696.51,696.5242,4001,696.50
2024-05-201,7011,726.51,7011,713208,0001,713
2024-05-171,6931,719.51,6901,698274,4001,698
2024-05-161,741.51,745.51,697.51,702583,3001,702
2024-05-151,7721,7761,742.51,742.5382,1001,742.50
2024-05-141,7761,8001,7391,780.5711,3001,780.50
2024-05-131,8251,8271,8021,816247,1001,816
2024-05-101,8371,841.51,810.51,816.5252,1001,816.50
2024-05-091,8321,849.51,821.51,834.5108,3001,834.50
2024-05-081,818.51,8281,8121,816191,7001,816
2024-05-071,818.51,8311,8141,828130,7001,828
2024-05-021,825.51,826.51,8121,815.5115,2001,815.50
2024-05-011,8431,8431,8191,825.5128,5001,825.50
2024-04-301,8401,8481,8201,843219,5001,843
2024-04-261,8181,830.51,7951,825.5357,0001,825.50
2024-04-251,856.51,856.51,8181,819.5343,3001,819.50
2024-04-241,866.51,871.51,853.51,871203,0001,871
2024-04-231,8641,870.51,853.51,861.5184,2001,861.50
2024-04-221,8411,8601,837.51,853160,0001,853
2024-04-191,8301,8371,8081,817.5251,3001,817.50
2024-04-181,8301,864.51,8301,850135,3001,850
2024-04-171,861.51,861.51,818.51,834200,4001,834
2024-04-161,866.51,870.51,848.51,855262,3001,855
2024-04-151,8851,890.51,8731,885.5134,2001,885.50
2024-04-121,8981,9071,8891,893160,0001,893
2024-04-111,9061,9061,8901,892.5211,1001,892.50
2024-04-101,919.51,927.51,915.51,918.5101,0001,918.50
2024-04-091,9011,918.51,9011,910130,9001,910
2024-04-081,9211,9291,8921,902.5197,5001,902.50
2024-04-051,8801,9211,8771,921200,3001,921
2024-04-041,9001,9071,886.51,889274,2001,889
2024-04-031,8821,8931,8701,879233,8001,879
2024-04-021,9331,9331,885.51,889.5286,4001,889.50
2024-04-011,951.51,961.51,9331,935197,9001,935
2024-03-291,920.51,9551,919.51,938.5230,0001,938.50
2024-03-281,9241,9501,906.51,911571,1001,911
2024-03-271,9591,977.51,9531,959.5916,0001,959.50
2024-03-261,9761,9801,9501,950415,2001,950
2024-03-251,9982,0041,976.51,976.5512,3001,976.50
2024-03-221,997.52,0031,9652,001.5433,6002,001.50
2024-03-211,994.52,004.51,974.51,974.5425,1001,974.50
2024-03-191,9801,9911,966.51,982.5330,8001,982.50
2024-03-181,965.51,9851,958.51,979.5456,4001,979.50
2024-03-151,9531,971.51,9391,962435,8001,962
2024-03-141,9271,948.51,9191,946341,7001,946
2024-03-131,9331,9461,9241,927.5236,0001,927.50
2024-03-121,9021,9211,877.51,919333,0001,919
2024-03-111,9201,9211,8861,904401,4001,904
2024-03-081,9001,933.51,8941,926331,4001,926
2024-03-071,9201,929.51,9141,922192,4001,922
2024-03-061,9141,9281,9061,920211,2001,920
2024-03-051,920.51,9231,8991,914214,8001,914
2024-03-041,9271,9421,9151,920.5285,2001,920.50
2024-03-011,921.51,948.51,9181,931252,1001,931
2024-02-291,9521,956.51,928.51,936503,9001,936
2024-02-281,944.51,9651,930.51,952438,7001,952
2024-02-271,9201,953.51,915.51,941370,5001,941
2024-02-261,8961,936.51,888.51,918.5396,5001,918.50
2024-02-221,9201,9201,887.51,891.5456,2001,891.50
2024-02-211,915.51,9181,8961,914.5242,5001,914.50
2024-02-201,9171,9231,9041,915.5186,1001,915.50
2024-02-191,905.51,923.51,8961,921224,5001,921
2024-02-161,8901,9081,8731,902.5258,3001,902.50
2024-02-151,8771,8871,8541,873282,1001,873
2024-02-141,9191,9191,8671,873418,9001,873
2024-02-131,9171,9291,8911,926.5427,1001,926.50
2024-02-091,9821,9841,8981,900613,0001,900
2024-02-082,0012,0091,9701,995352,5001,995
2024-02-072,0112,0201,993.52,008256,0002,008
2024-02-062,0332,0402,0102,010180,2002,010
2024-02-052,0232,0382,0142,035179,4002,035
2024-02-022,029.52,0322,0132,022163,3002,022
2024-02-012,021.52,0322,0052,013248,2002,013
2024-01-312,0202,0352,0052,031255,1002,031
2024-01-302,0702,0762,0172,020268,8002,020
2024-01-292,062.52,070.52,054.52,061.5143,6002,061.50
2024-01-262,060.52,0812,0572,062.5165,7002,062.50
2024-01-252,072.52,0782,0532,068153,6002,068
2024-01-242,075.52,0902,0622,065185,7002,065
2024-01-232,1092,1162,0642,078.5190,3002,078.50
2024-01-222,0532,102.52,0452,100210,2002,100
2024-01-192,060.52,070.52,0432,049.5164,5002,049.50
2024-01-182,0592,0742,0392,055180,9002,055
2024-01-172,075.52,0952,0482,053342,6002,053
2024-01-162,0962,100.52,0742,074171,2002,074
2024-01-152,1002,1092,0842,104.5192,3002,104.50
2024-01-122,1372,137.52,093.52,100.5215,8002,100.50
2024-01-112,1772,1782,117.52,121345,3002,121
2024-01-102,1252,1612,1222,148278,4002,148
2024-01-092,0982,119.52,0922,112.5201,4002,112.50
2024-01-052,1112,113.52,088.52,089203,7002,089
2024-01-042,089.52,112.52,0602,108.5210,2002,108.50

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