1. HOME >
  2. 株価時系列 >
  3. 7458 >
  4. 2023年

7458 (株)第一興商 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,094.52,1122,0802,086.5128,5002,086.50
2023-12-282,0602,091.52,0602,089110,0002,089
2023-12-272,045.52,0702,0442,067.5129,0002,067.50
2023-12-262,0492,0572,035.52,046.5115,2002,046.50
2023-12-252,0672,0692,0392,043.5167,3002,043.50
2023-12-222,0492,0652,048.52,049144,2002,049
2023-12-212,0602,0602,0342,048.5132,8002,048.50
2023-12-202,063.52,083.52,062.52,064150,8002,064
2023-12-192,0392,063.52,0222,063.5219,5002,063.50
2023-12-182,044.52,0502,0202,044214,0002,044
2023-12-152,0552,0712,045.52,063.5272,5002,063.50
2023-12-142,0962,1022,055.52,057.5208,3002,057.50
2023-12-132,116.52,1202,097.52,105.5168,1002,105.50
2023-12-122,1482,1532,1032,108.5224,6002,108.50
2023-12-112,1332,1442,1212,140.5179,5002,140.50
2023-12-082,129.52,1672,1132,121.5336,9002,121.50
2023-12-072,2002,220.52,1522,156.5272,5002,156.50
2023-12-062,192.52,234.52,190.52,226.5166,1002,226.50
2023-12-052,2002,216.52,190.52,190.5130,7002,190.50
2023-12-042,213.52,229.52,1992,208.5148,2002,208.50
2023-12-012,2702,2712,2312,238.5169,0002,238.50
2023-11-302,211.52,2372,187.52,235239,6002,235
2023-11-292,2192,233.52,211.52,214124,1002,214
2023-11-282,2042,230.52,1992,225126,4002,225
2023-11-272,2302,235.52,1982,206226,6002,206
2023-11-242,243.52,243.52,220.52,225106,3002,225
2023-11-222,227.52,2322,207.52,22583,7002,225
2023-11-212,1922,2332,187.52,224.5135,9002,224.50
2023-11-202,1952,213.52,1832,192.5147,2002,192.50
2023-11-172,183.52,191.52,1772,191159,6002,191
2023-11-162,1882,190.52,166.52,183.5174,7002,183.50
2023-11-152,1942,204.52,184.52,197140,1002,197
2023-11-142,1982,203.52,1702,174250,0002,174
2023-11-132,2472,2472,180.52,200.5264,0002,200.50
2023-11-102,2222,2712,2222,261.5244,1002,261.50
2023-11-092,236.52,2582,2172,256145,4002,256
2023-11-082,245.52,2622,2192,256177,1002,256
2023-11-072,2842,287.52,234.52,237.5112,3002,237.50
2023-11-062,2872,2872,2552,271206,2002,271
2023-11-022,2472,270.52,241.52,246.5150,1002,246.50
2023-11-012,2592,2662,216.52,230.5228,3002,230.50
2023-10-312,1752,219.52,166.52,218158,1002,218
2023-10-302,197.52,197.52,161.52,169174,5002,169
2023-10-272,1952,2092,1802,209128,8002,209
2023-10-262,1952,218.52,1812,190185,5002,190
2023-10-252,249.52,2502,213.52,216.5200,7002,216.50
2023-10-242,223.52,245.52,1782,237.5242,4002,237.50
2023-10-232,2372,251.52,223.52,226.5170,0002,226.50
2023-10-202,2112,2572,2102,252151,5002,252
2023-10-192,2012,2332,2002,21494,1002,214
2023-10-182,2322,237.52,195.52,231148,3002,231
2023-10-172,239.52,2592,2102,221.5130,6002,221.50
2023-10-162,257.52,2602,201.52,211.5226,7002,211.50
2023-10-132,325.52,327.52,275.52,285177,8002,285
2023-10-122,332.52,359.52,324.52,339.5170,0002,339.50
2023-10-112,3542,3702,3302,330183,2002,330
2023-10-102,3522,372.52,337.52,354181,9002,354
2023-10-062,320.52,371.52,320.52,344191,2002,344
2023-10-052,292.52,319.52,2792,311.5245,4002,311.50
2023-10-042,328.52,359.52,292.52,292.5346,2002,292.50
2023-10-032,4122,437.52,371.52,371.5306,8002,371.50
2023-10-022,434.52,479.52,4082,408219,5002,408
2023-09-292,4432,4662,4152,427.5229,4002,427.50
2023-09-282,487.52,487.52,426.52,443480,0002,443
2023-09-272,525.52,525.52,484.52,504790,2002,504
2023-09-262,5452,549.52,5112,525.5524,9002,525.50
2023-09-252,5222,5712,498.52,538637,9002,538
2023-09-222,506.52,546.52,491.52,515458,5002,515
2023-09-212,580.52,5902,521.52,522323,3002,522
2023-09-202,6412,648.52,5752,583309,2002,583
2023-09-192,621.52,6342,600.52,630393,2002,630
2023-09-152,6852,692.52,607.52,624496,5002,624
2023-09-142,701.52,710.52,635.52,663.5391,0002,663.50
2023-09-132,6862,7272,675.52,698204,9002,698
2023-09-122,7052,7252,6662,684199,9002,684
2023-09-112,7802,793.52,6702,692354,5002,692
2023-09-082,8052,8262,767.52,775283,6002,775
2023-09-072,840.52,843.52,816.52,826236,2002,826
2023-09-062,8562,879.52,8302,847182,6002,847
2023-09-052,8792,8892,825.52,854.5210,2002,854.50
2023-09-042,879.52,8822,855.52,879206,5002,879
2023-09-012,8062,8852,8062,881216,4002,881
2023-08-312,8062,833.52,7942,816208,3002,816
2023-08-302,829.52,829.52,781.52,796188,6002,796
2023-08-292,7902,833.52,7672,823177,9002,823
2023-08-282,7992,7992,746.52,790.5149,9002,790.50
2023-08-252,756.52,775.52,740.52,775.5122,9002,775.50
2023-08-242,751.52,775.52,725.52,768.5149,7002,768.50
2023-08-232,6942,767.52,6812,764.5193,5002,764.50
2023-08-222,748.52,748.52,715.52,733115,4002,733
2023-08-212,7472,7612,7152,737.5158,9002,737.50
2023-08-182,760.52,7662,724.52,754.5142,8002,754.50
2023-08-172,811.52,8142,7382,761115,3002,761
2023-08-162,7992,8222,7682,808.5211,4002,808.50
2023-08-152,7772,819.52,743.52,819132,0002,819
2023-08-142,776.52,805.52,7562,784.5221,8002,784.50
2023-08-102,6782,765.52,667.52,765437,9002,765
2023-08-092,691.52,722.52,661.52,687237,6002,687
2023-08-082,7272,744.52,6972,702256,2002,702
2023-08-072,694.52,7262,6782,726167,4002,726
2023-08-042,7112,717.52,681.52,717157,8002,717
2023-08-032,755.52,762.52,7052,724.5202,5002,724.50
2023-08-022,7912,793.52,7442,750224,7002,750
2023-08-012,845.52,858.52,8042,821212,5002,821
2023-07-312,873.52,882.52,850.52,869.5176,0002,869.50
2023-07-282,819.52,8402,7872,826.5206,7002,826.50
2023-07-272,8102,869.52,8102,869.5200,3002,869.50
2023-07-262,826.52,8342,8062,826143,1002,826
2023-07-252,8072,8382,795.52,831.5193,6002,831.50
2023-07-242,7972,8082,780.52,793.5141,7002,793.50
2023-07-212,7242,7752,7232,772.5164,8002,772.50
2023-07-202,7392,7582,724.52,744191,4002,744
2023-07-192,7242,7422,7062,739163,5002,739
2023-07-182,7212,7322,692.52,702156,9002,702
2023-07-142,744.52,7682,7042,721191,7002,721
2023-07-132,727.52,7362,6922,723168,5002,723
2023-07-122,7352,7442,708.52,717255,2002,717
2023-07-112,686.52,7272,6722,715254,2002,715
2023-07-102,660.52,6952,6532,671.5231,7002,671.50
2023-07-072,598.52,654.52,586.52,649.5224,9002,649.50
2023-07-062,5982,6342,585.52,627245,7002,627
2023-07-052,5892,632.52,577.52,617191,2002,617
2023-07-042,5922,597.52,5732,597.5149,1002,597.50
2023-07-032,5592,595.52,5592,592144,1002,592
2023-06-302,531.52,537.52,511.52,532147,6002,532
2023-06-292,541.52,5652,517.52,539203,9002,539
2023-06-282,5152,539.52,503.52,539.5208,1002,539.50
2023-06-272,493.52,505.52,468.52,493.5175,1002,493.50
2023-06-262,540.52,5442,4742,512152,4002,512
2023-06-232,6052,6292,531.52,539.5272,0002,539.50
2023-06-222,5942,6282,5812,617204,8002,617
2023-06-212,5842,6272,5792,607206,2002,607
2023-06-202,5482,5842,5382,582.5150,8002,582.50
2023-06-192,5712,5722,5342,555155,4002,555
2023-06-162,5562,5722,5352,570.5206,6002,570.50
2023-06-152,5742,5872,558.52,569163,5002,569
2023-06-142,561.52,5892,551.52,574228,4002,574
2023-06-132,5302,562.52,518.52,548.5339,5002,548.50
2023-06-122,5132,5322,5112,529116,1002,529
2023-06-092,5102,5152,4912,512209,1002,512
2023-06-082,499.52,507.52,4612,475208,8002,475
2023-06-072,5172,533.52,4812,509.5223,1002,509.50
2023-06-062,4792,5052,454.52,503.5168,2002,503.50
2023-06-052,5172,522.52,4962,506.5192,5002,506.50
2023-06-022,4652,4832,4532,483174,9002,483
2023-06-012,4302,4632,4132,456175,3002,456
2023-05-312,4082,4592,3942,447333,4002,447
2023-05-302,4382,4382,4002,417137,4002,417
2023-05-292,4712,4712,4282,449134,8002,449
2023-05-262,4292,4522,4102,442136,9002,442
2023-05-252,4232,4592,4082,429165,7002,429
2023-05-242,4512,4632,4102,420226,2002,420
2023-05-232,5092,5132,4602,480215,4002,480
2023-05-222,5002,5152,4732,500209,9002,500
2023-05-192,5502,5512,5072,514195,1002,514
2023-05-182,5422,5472,5102,541228,8002,541
2023-05-172,5062,5532,5062,526256,0002,526
2023-05-162,5262,5302,4342,524340,9002,524
2023-05-152,5352,5812,5152,560283,4002,560
2023-05-122,4822,5132,4722,508191,6002,508
2023-05-112,4822,4972,4692,488167,1002,488
2023-05-102,5372,5422,4802,485211,2002,485
2023-05-092,5302,5392,5062,533205,6002,533
2023-05-082,4832,5382,4832,519239,4002,519
2023-05-022,5022,5092,4752,492185,0002,492
2023-05-012,4472,4962,4442,488189,7002,488
2023-04-282,4002,4362,3972,430186,2002,430
2023-04-272,3602,3812,3552,376176,1002,376
2023-04-262,3752,3962,3622,369152,5002,369
2023-04-252,4002,4232,3872,395170,9002,395
2023-04-242,3762,4062,3762,398116,6002,398
2023-04-212,3742,4002,3582,369170,9002,369
2023-04-202,3612,3872,3582,374153,8002,374
2023-04-192,3572,3662,3392,365152,7002,365
2023-04-182,3282,3582,3152,358142,4002,358
2023-04-172,3252,3332,3062,328138,2002,328
2023-04-142,3122,3382,3102,318183,8002,318
2023-04-132,2912,3132,2852,303205,8002,303
2023-04-122,2652,3212,2612,305198,2002,305
2023-04-112,2702,2862,2502,265143,1002,265
2023-04-102,2172,2552,2172,250156,6002,250
2023-04-072,1942,2332,1862,212132,6002,212
2023-04-062,1902,2142,1802,200183,3002,200
2023-04-052,2402,2552,2062,209159,2002,209
2023-04-042,2472,2582,2052,245217,0002,245
2023-04-032,2002,2452,1872,231209,3002,231
2023-03-312,2102,2122,1672,184268,4002,184
2023-03-302,2192,2202,1722,204303,1002,204
2023-03-294,3354,5104,3254,510309,0002,255
2023-03-284,3254,3254,2704,310105,3002,155
2023-03-274,2754,3254,2754,280163,7002,140
2023-03-244,2604,2754,2204,270196,6002,135
2023-03-234,1704,2604,1654,24598,0002,122.50
2023-03-224,1754,2154,1454,200109,9002,100
2023-03-204,2054,2104,1054,115109,0002,057.50
2023-03-174,1854,2504,1854,220165,2002,110
2023-03-164,1504,1854,1104,16593,9002,082.50
2023-03-154,2454,2604,2104,22583,7002,112.50
2023-03-144,2104,2204,1554,215109,5002,107.50
2023-03-134,2804,3154,2254,260107,6002,130
2023-03-104,3454,3804,3304,330163,5002,165
2023-03-094,4154,4504,3854,405103,7002,202.50
2023-03-084,3704,4304,3704,41076,8002,205
2023-03-074,3354,4254,3354,38088,6002,190
2023-03-064,3354,3404,2904,31088,1002,155
2023-03-034,3154,3904,3154,330120,8002,165
2023-03-024,2554,3154,2554,31565,2002,157.50
2023-03-014,2904,3204,2454,25560,4002,127.50
2023-02-284,2904,3554,2804,33047,6002,165
2023-02-274,2404,2954,2404,28058,0002,140
2023-02-244,1804,2904,1454,285142,5002,142.50
2023-02-224,1804,2004,1304,165107,8002,082.50
2023-02-214,2454,2654,2204,23038,9002,115
2023-02-204,2054,2904,2054,25050,7002,125
2023-02-174,1954,2154,1804,19056,9002,095
2023-02-164,1954,2554,1904,23069,7002,115
2023-02-154,1954,2054,1604,17060,5002,085
2023-02-144,1604,1704,1004,14569,0002,072.50
2023-02-134,1804,1954,0904,11066,8002,055
2023-02-104,2654,2854,2004,205124,2002,102.50
2023-02-094,1304,2854,0704,285248,4002,142.50
2023-02-083,9403,9753,9153,93050,8001,965
2023-02-073,9353,9603,9153,92534,4001,962.50
2023-02-063,9203,9453,9203,93553,0001,967.50
2023-02-033,9203,9303,8703,87556,8001,937.50
2023-02-023,9703,9753,9303,95572,0001,977.50
2023-02-014,0604,0603,9703,97035,3001,985
2023-01-313,9904,0403,9854,02564,4002,012.50
2023-01-304,0054,0253,9903,99059,9001,995
2023-01-274,0004,0153,9804,00541,3002,002.50
2023-01-264,0104,0153,9753,99040,6001,995
2023-01-253,9704,0353,9504,00067,7002,000
2023-01-243,9453,9653,9103,95557,3001,977.50
2023-01-233,9403,9453,9053,93041,8001,965
2023-01-203,8803,9103,8603,90039,3001,950
2023-01-193,8203,9203,8203,87055,2001,935
2023-01-183,8353,8703,7903,85550,3001,927.50
2023-01-173,7703,8303,7603,81577,1001,907.50
2023-01-163,7403,7453,7003,70044,6001,850
2023-01-133,7953,8253,7353,74078,8001,870
2023-01-123,8803,8803,8003,81051,6001,905
2023-01-113,8753,8903,8553,86547,2001,932.50
2023-01-103,8903,9103,8403,85051,3001,925
2023-01-063,8903,9003,8503,85551,9001,927.50
2023-01-053,9003,9003,8503,88070,4001,940
2023-01-043,9803,9803,9203,92054,5001,960

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