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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,818 | 1,830.5 | 1,795 | 1,825.5 | 357,000 | 1,825.50 |
| 2024-04-25 | 1,856.5 | 1,856.5 | 1,818 | 1,819.5 | 343,300 | 1,819.50 |
| 2024-04-24 | 1,866.5 | 1,871.5 | 1,853.5 | 1,871 | 203,000 | 1,871 |
| 2024-04-23 | 1,864 | 1,870.5 | 1,853.5 | 1,861.5 | 184,200 | 1,861.50 |
| 2024-04-22 | 1,841 | 1,860 | 1,837.5 | 1,853 | 160,000 | 1,853 |
| 2024-04-19 | 1,830 | 1,837 | 1,808 | 1,817.5 | 251,300 | 1,817.50 |
| 2024-04-18 | 1,830 | 1,864.5 | 1,830 | 1,850 | 135,300 | 1,850 |
| 2024-04-17 | 1,861.5 | 1,861.5 | 1,818.5 | 1,834 | 200,400 | 1,834 |
| 2024-04-16 | 1,866.5 | 1,870.5 | 1,848.5 | 1,855 | 262,300 | 1,855 |
| 2024-04-15 | 1,885 | 1,890.5 | 1,873 | 1,885.5 | 134,200 | 1,885.50 |
| 2024-04-12 | 1,898 | 1,907 | 1,889 | 1,893 | 160,000 | 1,893 |
| 2024-04-11 | 1,906 | 1,906 | 1,890 | 1,892.5 | 211,100 | 1,892.50 |
| 2024-04-10 | 1,919.5 | 1,927.5 | 1,915.5 | 1,918.5 | 101,000 | 1,918.50 |
| 2024-04-09 | 1,901 | 1,918.5 | 1,901 | 1,910 | 130,900 | 1,910 |
| 2024-04-08 | 1,921 | 1,929 | 1,892 | 1,902.5 | 197,500 | 1,902.50 |
| 2024-04-05 | 1,880 | 1,921 | 1,877 | 1,921 | 200,300 | 1,921 |
| 2024-04-04 | 1,900 | 1,907 | 1,886.5 | 1,889 | 274,200 | 1,889 |
| 2024-04-03 | 1,882 | 1,893 | 1,870 | 1,879 | 233,800 | 1,879 |
| 2024-04-02 | 1,933 | 1,933 | 1,885.5 | 1,889.5 | 286,400 | 1,889.50 |
| 2024-04-01 | 1,951.5 | 1,961.5 | 1,933 | 1,935 | 197,900 | 1,935 |
| 2024-03-29 | 1,920.5 | 1,955 | 1,919.5 | 1,938.5 | 230,000 | 1,938.50 |
| 2024-03-28 | 1,924 | 1,950 | 1,906.5 | 1,911 | 571,100 | 1,911 |
| 2024-03-27 | 1,959 | 1,977.5 | 1,953 | 1,959.5 | 916,000 | 1,959.50 |
| 2024-03-26 | 1,976 | 1,980 | 1,950 | 1,950 | 415,200 | 1,950 |
| 2024-03-25 | 1,998 | 2,004 | 1,976.5 | 1,976.5 | 512,300 | 1,976.50 |
| 2024-03-22 | 1,997.5 | 2,003 | 1,965 | 2,001.5 | 433,600 | 2,001.50 |
| 2024-03-21 | 1,994.5 | 2,004.5 | 1,974.5 | 1,974.5 | 425,100 | 1,974.50 |
| 2024-03-19 | 1,980 | 1,991 | 1,966.5 | 1,982.5 | 330,800 | 1,982.50 |
| 2024-03-18 | 1,965.5 | 1,985 | 1,958.5 | 1,979.5 | 456,400 | 1,979.50 |
| 2024-03-15 | 1,953 | 1,971.5 | 1,939 | 1,962 | 435,800 | 1,962 |
| 2024-03-14 | 1,927 | 1,948.5 | 1,919 | 1,946 | 341,700 | 1,946 |
| 2024-03-13 | 1,933 | 1,946 | 1,924 | 1,927.5 | 236,000 | 1,927.50 |
| 2024-03-12 | 1,902 | 1,921 | 1,877.5 | 1,919 | 333,000 | 1,919 |
| 2024-03-11 | 1,920 | 1,921 | 1,886 | 1,904 | 401,400 | 1,904 |
| 2024-03-08 | 1,900 | 1,933.5 | 1,894 | 1,926 | 331,400 | 1,926 |
| 2024-03-07 | 1,920 | 1,929.5 | 1,914 | 1,922 | 192,400 | 1,922 |
| 2024-03-06 | 1,914 | 1,928 | 1,906 | 1,920 | 211,200 | 1,920 |
| 2024-03-05 | 1,920.5 | 1,923 | 1,899 | 1,914 | 214,800 | 1,914 |
| 2024-03-04 | 1,927 | 1,942 | 1,915 | 1,920.5 | 285,200 | 1,920.50 |
| 2024-03-01 | 1,921.5 | 1,948.5 | 1,918 | 1,931 | 252,100 | 1,931 |
| 2024-02-29 | 1,952 | 1,956.5 | 1,928.5 | 1,936 | 503,900 | 1,936 |
| 2024-02-28 | 1,944.5 | 1,965 | 1,930.5 | 1,952 | 438,700 | 1,952 |
| 2024-02-27 | 1,920 | 1,953.5 | 1,915.5 | 1,941 | 370,500 | 1,941 |
| 2024-02-26 | 1,896 | 1,936.5 | 1,888.5 | 1,918.5 | 396,500 | 1,918.50 |
| 2024-02-22 | 1,920 | 1,920 | 1,887.5 | 1,891.5 | 456,200 | 1,891.50 |
| 2024-02-21 | 1,915.5 | 1,918 | 1,896 | 1,914.5 | 242,500 | 1,914.50 |
| 2024-02-20 | 1,917 | 1,923 | 1,904 | 1,915.5 | 186,100 | 1,915.50 |
| 2024-02-19 | 1,905.5 | 1,923.5 | 1,896 | 1,921 | 224,500 | 1,921 |
| 2024-02-16 | 1,890 | 1,908 | 1,873 | 1,902.5 | 258,300 | 1,902.50 |
| 2024-02-15 | 1,877 | 1,887 | 1,854 | 1,873 | 282,100 | 1,873 |
| 2024-02-14 | 1,919 | 1,919 | 1,867 | 1,873 | 418,900 | 1,873 |
| 2024-02-13 | 1,917 | 1,929 | 1,891 | 1,926.5 | 427,100 | 1,926.50 |
| 2024-02-09 | 1,982 | 1,984 | 1,898 | 1,900 | 613,000 | 1,900 |
| 2024-02-08 | 2,001 | 2,009 | 1,970 | 1,995 | 352,500 | 1,995 |
| 2024-02-07 | 2,011 | 2,020 | 1,993.5 | 2,008 | 256,000 | 2,008 |
| 2024-02-06 | 2,033 | 2,040 | 2,010 | 2,010 | 180,200 | 2,010 |
| 2024-02-05 | 2,023 | 2,038 | 2,014 | 2,035 | 179,400 | 2,035 |
| 2024-02-02 | 2,029.5 | 2,032 | 2,013 | 2,022 | 163,300 | 2,022 |
| 2024-02-01 | 2,021.5 | 2,032 | 2,005 | 2,013 | 248,200 | 2,013 |
| 2024-01-31 | 2,020 | 2,035 | 2,005 | 2,031 | 255,100 | 2,031 |
| 2024-01-30 | 2,070 | 2,076 | 2,017 | 2,020 | 268,800 | 2,020 |
| 2024-01-29 | 2,062.5 | 2,070.5 | 2,054.5 | 2,061.5 | 143,600 | 2,061.50 |
| 2024-01-26 | 2,060.5 | 2,081 | 2,057 | 2,062.5 | 165,700 | 2,062.50 |
| 2024-01-25 | 2,072.5 | 2,078 | 2,053 | 2,068 | 153,600 | 2,068 |
| 2024-01-24 | 2,075.5 | 2,090 | 2,062 | 2,065 | 185,700 | 2,065 |
| 2024-01-23 | 2,109 | 2,116 | 2,064 | 2,078.5 | 190,300 | 2,078.50 |
| 2024-01-22 | 2,053 | 2,102.5 | 2,045 | 2,100 | 210,200 | 2,100 |
| 2024-01-19 | 2,060.5 | 2,070.5 | 2,043 | 2,049.5 | 164,500 | 2,049.50 |
| 2024-01-18 | 2,059 | 2,074 | 2,039 | 2,055 | 180,900 | 2,055 |
| 2024-01-17 | 2,075.5 | 2,095 | 2,048 | 2,053 | 342,600 | 2,053 |
| 2024-01-16 | 2,096 | 2,100.5 | 2,074 | 2,074 | 171,200 | 2,074 |
| 2024-01-15 | 2,100 | 2,109 | 2,084 | 2,104.5 | 192,300 | 2,104.50 |
| 2024-01-12 | 2,137 | 2,137.5 | 2,093.5 | 2,100.5 | 215,800 | 2,100.50 |
| 2024-01-11 | 2,177 | 2,178 | 2,117.5 | 2,121 | 345,300 | 2,121 |
| 2024-01-10 | 2,125 | 2,161 | 2,122 | 2,148 | 278,400 | 2,148 |
| 2024-01-09 | 2,098 | 2,119.5 | 2,092 | 2,112.5 | 201,400 | 2,112.50 |
| 2024-01-05 | 2,111 | 2,113.5 | 2,088.5 | 2,089 | 203,700 | 2,089 |
| 2024-01-04 | 2,089.5 | 2,112.5 | 2,060 | 2,108.5 | 210,200 | 2,108.50 |
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
