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
2020/08/12 3,070.0 3,215.0 3,045.0 3,180.0 233,200
2020/08/11 3,300.0 3,315.0 3,005.0 3,055.0 416,500
2020/08/07 2,883.0 2,985.0 2,883.0 2,950.0 180,500
2020/08/06 2,879.0 2,984.0 2,879.0 2,933.0 158,900
2020/08/05 2,945.0 2,945.0 2,883.0 2,927.0 190,100
2020/08/04 2,915.0 3,005.0 2,882.0 2,999.0 201,200
2020/08/03 2,871.0 2,900.0 2,833.0 2,857.0 160,200
2020/07/31 2,835.0 2,871.0 2,798.0 2,845.0 326,800
2020/07/30 3,020.0 3,020.0 2,870.0 2,877.0 181,800
2020/07/29 3,035.0 3,070.0 3,005.0 3,020.0 144,500
2020/07/28 3,140.0 3,140.0 3,080.0 3,080.0 154,000
2020/07/27 3,095.0 3,140.0 3,065.0 3,140.0 143,200
2020/07/22 3,160.0 3,205.0 3,135.0 3,180.0 100,900
2020/07/21 3,190.0 3,210.0 3,115.0 3,130.0 256,700
2020/07/20 3,180.0 3,195.0 3,110.0 3,185.0 141,400
2020/07/17 3,260.0 3,290.0 3,170.0 3,200.0 136,100
2020/07/16 3,255.0 3,340.0 3,215.0 3,235.0 281,800
2020/07/15 3,090.0 3,210.0 3,090.0 3,185.0 216,000
2020/07/14 3,155.0 3,160.0 3,055.0 3,085.0 148,200
2020/07/13 3,085.0 3,155.0 3,080.0 3,155.0 135,900
2020/07/10 3,100.0 3,100.0 3,025.0 3,050.0 228,900
2020/07/09 3,175.0 3,175.0 3,075.0 3,080.0 208,600
2020/07/08 3,135.0 3,235.0 3,110.0 3,140.0 363,000
2020/07/07 3,230.0 3,235.0 3,105.0 3,135.0 124,600
2020/07/06 3,150.0 3,250.0 3,150.0 3,225.0 119,300
2020/07/03 3,220.0 3,220.0 3,085.0 3,135.0 104,000
2020/07/02 3,200.0 3,280.0 3,140.0 3,190.0 233,200
2020/07/01 3,220.0 3,235.0 3,135.0 3,155.0 134,600
2020/06/30 3,205.0 3,325.0 3,200.0 3,225.0 447,700
2020/06/29 3,225.0 3,240.0 3,075.0 3,135.0 214,900
2020/06/26 3,260.0 3,300.0 3,225.0 3,295.0 165,400
2020/06/25 3,300.0 3,300.0 3,195.0 3,250.0 292,600
2020/06/24 3,425.0 3,435.0 3,345.0 3,360.0 137,800
2020/06/23 3,420.0 3,450.0 3,360.0 3,425.0 151,700
2020/06/22 3,400.0 3,440.0 3,325.0 3,405.0 161,900
2020/06/19 3,480.0 3,485.0 3,400.0 3,425.0 203,800
2020/06/18 3,485.0 3,520.0 3,445.0 3,500.0 219,100
2020/06/17 3,500.0 3,525.0 3,395.0 3,470.0 390,400
2020/06/16 3,460.0 3,605.0 3,455.0 3,605.0 387,800
2020/06/15 3,600.0 3,600.0 3,390.0 3,390.0 549,400
2020/06/12 3,590.0 3,630.0 3,485.0 3,630.0 483,800
2020/06/11 3,910.0 3,925.0 3,785.0 3,815.0 199,200
2020/06/10 4,035.0 4,035.0 3,955.0 3,970.0 134,900
2020/06/09 4,090.0 4,090.0 4,000.0 4,065.0 139,400
2020/06/08 4,025.0 4,120.0 4,005.0 4,090.0 244,000
2020/06/05 3,950.0 3,990.0 3,915.0 3,965.0 117,600
2020/06/04 3,990.0 4,030.0 3,865.0 3,925.0 199,300
2020/06/03 3,910.0 3,935.0 3,845.0 3,890.0 157,300
2020/06/02 3,830.0 3,940.0 3,790.0 3,900.0 178,500
2020/06/01 3,800.0 3,835.0 3,745.0 3,780.0 127,000