第一興商(7458) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/12 4,295.0 4,310.0 4,240.0 4,250.0 31,900
2021/05/11 4,295.0 4,375.0 4,280.0 4,310.0 171,800
2021/05/10 4,215.0 4,280.0 4,210.0 4,250.0 78,900
2021/05/07 4,215.0 4,295.0 4,185.0 4,265.0 98,700
2021/05/06 4,070.0 4,210.0 4,065.0 4,185.0 169,600
2021/04/30 4,150.0 4,220.0 4,055.0 4,070.0 254,100
2021/04/28 4,285.0 4,330.0 4,180.0 4,215.0 1,319,700
2021/04/27 4,380.0 4,400.0 4,320.0 4,355.0 199,600
2021/04/26 4,370.0 4,430.0 4,335.0 4,385.0 130,500
2021/04/23 4,295.0 4,365.0 4,260.0 4,340.0 100,500
2021/04/22 4,285.0 4,325.0 4,245.0 4,305.0 130,300
2021/04/21 4,275.0 4,335.0 4,195.0 4,215.0 165,300
2021/04/20 4,510.0 4,510.0 4,295.0 4,325.0 172,000
2021/04/19 4,500.0 4,520.0 4,470.0 4,475.0 84,300
2021/04/16 4,395.0 4,495.0 4,375.0 4,460.0 159,200
2021/04/15 4,420.0 4,460.0 4,400.0 4,405.0 88,000
2021/04/14 4,450.0 4,475.0 4,400.0 4,430.0 117,300
2021/04/13 4,555.0 4,565.0 4,485.0 4,510.0 114,900
2021/04/12 4,570.0 4,595.0 4,510.0 4,565.0 167,800
2021/04/09 4,480.0 4,525.0 4,440.0 4,500.0 140,900
2021/04/08 4,375.0 4,430.0 4,350.0 4,410.0 218,300
2021/04/07 4,250.0 4,310.0 4,230.0 4,305.0 100,900
2021/04/06 4,200.0 4,245.0 4,155.0 4,205.0 111,500
2021/04/05 4,120.0 4,170.0 4,100.0 4,160.0 63,700
2021/04/02 4,130.0 4,145.0 4,090.0 4,095.0 91,100
2021/04/01 4,245.0 4,270.0 4,095.0 4,130.0 153,900
2021/03/31 4,310.0 4,370.0 4,285.0 4,290.0 134,900
2021/03/30 4,225.0 4,290.0 4,225.0 4,260.0 174,300
2021/03/29 4,390.0 4,410.0 4,280.0 4,320.0 301,200
2021/03/26 4,390.0 4,430.0 4,340.0 4,390.0 178,400
2021/03/25 4,335.0 4,370.0 4,275.0 4,335.0 156,100
2021/03/24 4,325.0 4,370.0 4,260.0 4,330.0 148,500
2021/03/23 4,460.0 4,460.0 4,325.0 4,325.0 118,600
2021/03/22 4,510.0 4,540.0 4,445.0 4,470.0 108,700
2021/03/19 4,520.0 4,530.0 4,435.0 4,510.0 164,800
2021/03/18 4,510.0 4,555.0 4,495.0 4,540.0 115,400
2021/03/17 4,400.0 4,510.0 4,385.0 4,490.0 95,200
2021/03/16 4,400.0 4,450.0 4,370.0 4,440.0 106,700
2021/03/15 4,400.0 4,475.0 4,400.0 4,445.0 130,100
2021/03/12 4,445.0 4,465.0 4,380.0 4,455.0 169,300
2021/03/11 4,550.0 4,580.0 4,490.0 4,515.0 91,800
2021/03/10 4,485.0 4,560.0 4,435.0 4,540.0 94,700
2021/03/09 4,535.0 4,545.0 4,435.0 4,490.0 94,200
2021/03/08 4,540.0 4,570.0 4,440.0 4,450.0 177,400
2021/03/05 4,420.0 4,540.0 4,385.0 4,540.0 249,800
2021/03/04 4,350.0 4,420.0 4,300.0 4,400.0 165,800
2021/03/03 4,360.0 4,370.0 4,270.0 4,325.0 97,500
2021/03/02 4,345.0 4,380.0 4,250.0 4,295.0 185,500
2021/03/01 4,290.0 4,335.0 4,185.0 4,290.0 141,700
2021/02/26 4,265.0 4,315.0 4,180.0 4,230.0 134,900