第一興商
7458プライム/卸売業/DAIICHIKOSHO CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,662.0 | 1,673.5 | 1,656.5 | 1,657.5 | -6.0 | -0.36% | 349,200 |
| 2026-03-12 | 1,689.5 | 1,689.5 | 1,653.5 | 1,663.5 | -33.0 | -1.95% | 421,100 |
| 2026-03-11 | 1,692.5 | 1,707.5 | 1,688.0 | 1,696.5 | +12.5 | +0.74% | 243,300 |
| 2026-03-10 | 1,686.5 | 1,690.5 | 1,675.0 | 1,684.0 | +9.0 | +0.54% | 351,500 |
| 2026-03-09 | 1,655.5 | 1,680.5 | 1,640.0 | 1,675.0 | -14.0 | -0.83% | 488,100 |
| 2026-03-06 | 1,680.0 | 1,692.5 | 1,667.5 | 1,689.0 | -2.5 | -0.15% | 309,400 |
| 2026-03-05 | 1,712.5 | 1,718.5 | 1,686.5 | 1,691.5 | +9.5 | +0.56% | 355,200 |
| 2026-03-04 | 1,689.5 | 1,694.5 | 1,663.0 | 1,682.0 | -12.5 | -0.74% | 397,500 |
| 2026-03-03 | 1,731.0 | 1,739.5 | 1,694.5 | 1,694.5 | -48.5 | -2.78% | 386,800 |
| 2026-03-02 | 1,735.5 | 1,751.5 | 1,724.5 | 1,743.0 | +6.5 | +0.37% | 411,900 |
| 2026-02-27 | 1,742.0 | 1,743.0 | 1,721.0 | 1,736.5 | -0.5 | -0.03% | 492,400 |
| 2026-02-26 | 1,714.0 | 1,739.0 | 1,707.5 | 1,737.0 | +20.5 | +1.19% | 531,900 |
| 2026-02-25 | 1,702.5 | 1,716.5 | 1,690.0 | 1,716.5 | +4.0 | +0.23% | 359,100 |
| 2026-02-24 | 1,677.0 | 1,724.0 | 1,675.0 | 1,712.5 | +46.0 | +2.76% | 462,400 |
| 2026-02-20 | 1,677.0 | 1,680.5 | 1,654.5 | 1,666.5 | -15.5 | -0.92% | 492,000 |
| 2026-02-19 | 1,684.5 | 1,686.5 | 1,670.0 | 1,682.0 | -1.5 | -0.09% | 420,600 |
| 2026-02-18 | 1,695.5 | 1,695.5 | 1,675.0 | 1,683.5 | +6.0 | +0.36% | 310,600 |
| 2026-02-17 | 1,688.0 | 1,688.0 | 1,672.0 | 1,677.5 | -8.5 | -0.50% | 280,300 |
| 2026-02-16 | 1,697.0 | 1,700.0 | 1,676.0 | 1,686.0 | -9.0 | -0.53% | 253,800 |
| 2026-02-13 | 1,700.0 | 1,703.0 | 1,679.0 | 1,695.0 | +4.0 | +0.24% | 328,600 |
| 2026-02-12 | 1,700.0 | 1,710.0 | 1,687.0 | 1,691.0 | -21.5 | -1.26% | 347,700 |
| 2026-02-10 | 1,691.0 | 1,717.0 | 1,670.5 | 1,712.5 | +16.5 | +0.97% | 399,700 |
| 2026-02-09 | 1,709.0 | 1,718.5 | 1,692.5 | 1,696.0 | -5.0 | -0.29% | 332,000 |
| 2026-02-06 | 1,720.0 | 1,721.5 | 1,701.0 | 1,701.0 | -6.0 | -0.35% | 207,700 |
| 2026-02-05 | 1,714.0 | 1,723.5 | 1,703.5 | 1,707.0 | +10.5 | +0.62% | 321,800 |
| 2026-02-04 | 1,680.5 | 1,699.5 | 1,676.0 | 1,696.5 | +8.0 | +0.47% | 257,900 |
| 2026-02-03 | 1,680.0 | 1,695.5 | 1,674.0 | 1,688.5 | +14.5 | +0.87% | 197,900 |
| 2026-02-02 | 1,686.0 | 1,687.0 | 1,673.5 | 1,674.0 | +2.5 | +0.15% | 219,800 |
| 2026-01-30 | 1,663.0 | 1,677.0 | 1,657.0 | 1,671.5 | +11.5 | +0.69% | 204,500 |
| 2026-01-29 | 1,651.5 | 1,662.5 | 1,643.0 | 1,660.0 | +14.0 | +0.85% | 183,100 |
| 2026-01-28 | 1,662.0 | 1,667.5 | 1,640.0 | 1,646.0 | -35.5 | -2.11% | 381,900 |
| 2026-01-27 | 1,685.0 | 1,685.0 | 1,671.0 | 1,681.5 | -7.5 | -0.44% | 233,100 |
| 2026-01-26 | 1,695.0 | 1,697.5 | 1,684.0 | 1,689.0 | -14.0 | -0.82% | 180,900 |
| 2026-01-23 | 1,701.5 | 1,708.5 | 1,693.0 | 1,703.0 | +1.0 | +0.06% | 197,000 |
| 2026-01-22 | 1,700.0 | 1,712.5 | 1,693.5 | 1,702.0 | +3.0 | +0.18% | 182,400 |
| 2026-01-21 | 1,705.0 | 1,708.0 | 1,681.0 | 1,699.0 | -8.0 | -0.47% | 310,700 |
| 2026-01-20 | 1,702.0 | 1,716.0 | 1,698.0 | 1,707.0 | +2.0 | +0.12% | 141,500 |
| 2026-01-19 | 1,705.0 | 1,710.0 | 1,693.0 | 1,705.0 | +11.0 | +0.65% | 143,100 |
| 2026-01-16 | 1,696.0 | 1,700.0 | 1,688.5 | 1,694.0 | -8.0 | -0.47% | 181,600 |
| 2026-01-15 | 1,700.0 | 1,710.0 | 1,694.5 | 1,702.0 | +10.0 | +0.59% | 251,700 |
| 2026-01-14 | 1,704.5 | 1,704.5 | 1,690.0 | 1,692.0 | -12.5 | -0.73% | 264,900 |
| 2026-01-13 | 1,710.5 | 1,715.5 | 1,692.0 | 1,704.5 | -3.5 | -0.20% | 248,400 |
| 2026-01-09 | 1,696.0 | 1,709.5 | 1,695.5 | 1,708.0 | +9.0 | +0.53% | 227,700 |
| 2026-01-08 | 1,687.5 | 1,700.0 | 1,685.0 | 1,699.0 | +2.0 | +0.12% | 236,700 |
| 2026-01-07 | 1,671.0 | 1,697.5 | 1,666.0 | 1,697.0 | +2.0 | +0.12% | 257,900 |
| 2026-01-06 | 1,685.0 | 1,695.0 | 1,679.0 | 1,695.0 | +12.0 | +0.71% | 215,300 |
| 2026-01-05 | 1,678.0 | 1,687.5 | 1,664.5 | 1,683.0 | -2.0 | -0.12% | 305,900 |
| 2025-12-30 | 1,697.0 | 1,698.5 | 1,676.0 | 1,685.0 | -7.5 | -0.44% | 279,700 |
| 2025-12-29 | 1,700.0 | 1,702.0 | 1,676.5 | 1,692.5 | -2.0 | -0.12% | 250,300 |
| 2025-12-26 | 1,692.5 | 1,707.5 | 1,688.0 | 1,694.5 | +8.5 | +0.50% | 364,300 |
| 2025-12-25 | 1,681.0 | 1,692.0 | 1,677.0 | 1,686.0 | +9.0 | +0.54% | 331,900 |
| 2025-12-24 | 1,674.0 | 1,678.5 | 1,668.5 | 1,677.0 | 0.0 | 0.00% | 225,600 |
| 2025-12-23 | 1,655.0 | 1,677.5 | 1,653.0 | 1,677.0 | +17.5 | +1.05% | 250,600 |
| 2025-12-22 | 1,671.5 | 1,678.5 | 1,654.5 | 1,659.5 | -18.5 | -1.10% | 258,500 |
| 2025-12-19 | 1,670.0 | 1,685.0 | 1,664.0 | 1,678.0 | +8.0 | +0.48% | 542,500 |
| 2025-12-18 | 1,668.0 | 1,673.5 | 1,659.5 | 1,670.0 | +14.0 | +0.85% | 423,000 |
| 2025-12-17 | 1,657.0 | 1,660.5 | 1,647.0 | 1,656.0 | +3.0 | +0.18% | 254,600 |
| 2025-12-16 | 1,669.0 | 1,669.0 | 1,651.0 | 1,653.0 | -11.5 | -0.69% | 211,700 |
| 2025-12-15 | 1,663.0 | 1,669.0 | 1,646.0 | 1,664.5 | +12.5 | +0.76% | 239,300 |
| 2025-12-12 | 1,645.0 | 1,656.0 | 1,644.5 | 1,652.0 | +14.5 | +0.89% | 219,600 |
| 2025-12-11 | 1,660.5 | 1,660.5 | 1,631.5 | 1,637.5 | -9.0 | -0.55% | 211,800 |
| 2025-12-10 | 1,640.5 | 1,660.5 | 1,640.5 | 1,646.5 | +6.0 | +0.37% | 130,800 |
| 2025-12-09 | 1,638.0 | 1,644.0 | 1,626.5 | 1,640.5 | 0.0 | 0.00% | 141,900 |
| 2025-12-08 | 1,608.0 | 1,642.0 | 1,608.0 | 1,640.5 | +33.5 | +2.08% | 186,200 |
| 2025-12-05 | 1,626.5 | 1,633.5 | 1,607.0 | 1,607.0 | -27.0 | -1.65% | 192,000 |
| 2025-12-04 | 1,612.5 | 1,635.5 | 1,611.0 | 1,634.0 | +16.5 | +1.02% | 178,500 |
| 2025-12-03 | 1,638.0 | 1,644.5 | 1,612.0 | 1,617.5 | -33.5 | -2.03% | 262,000 |
| 2025-12-02 | 1,661.0 | 1,670.0 | 1,651.0 | 1,651.0 | -24.0 | -1.43% | 170,400 |
| 2025-12-01 | 1,683.0 | 1,696.0 | 1,669.0 | 1,675.0 | -7.5 | -0.45% | 225,200 |
| 2025-11-28 | 1,680.0 | 1,693.5 | 1,675.5 | 1,682.5 | +8.5 | +0.51% | 222,800 |
| 2025-11-27 | 1,655.0 | 1,679.5 | 1,653.0 | 1,674.0 | +11.0 | +0.66% | 204,400 |
| 2025-11-26 | 1,665.0 | 1,670.0 | 1,655.0 | 1,663.0 | +9.5 | +0.57% | 197,500 |
| 2025-11-25 | 1,653.0 | 1,657.0 | 1,637.5 | 1,653.5 | +4.5 | +0.27% | 234,900 |
| 2025-11-21 | 1,618.0 | 1,649.0 | 1,616.0 | 1,649.0 | +41.0 | +2.55% | 445,400 |
| 2025-11-20 | 1,604.5 | 1,615.0 | 1,602.5 | 1,608.0 | +10.0 | +0.63% | 238,600 |
| 2025-11-19 | 1,588.0 | 1,602.0 | 1,585.0 | 1,598.0 | +16.0 | +1.01% | 246,000 |
| 2025-11-18 | 1,593.5 | 1,594.0 | 1,580.0 | 1,582.0 | -7.0 | -0.44% | 151,100 |
| 2025-11-17 | 1,585.0 | 1,593.5 | 1,577.0 | 1,589.0 | -6.0 | -0.38% | 221,600 |
| 2025-11-14 | 1,581.0 | 1,595.0 | 1,571.5 | 1,595.0 | +15.5 | +0.98% | 225,200 |
| 2025-11-13 | 1,592.5 | 1,605.0 | 1,577.5 | 1,579.5 | -13.0 | -0.82% | 289,900 |
| 2025-11-12 | 1,551.0 | 1,599.5 | 1,548.0 | 1,592.5 | +41.0 | +2.64% | 466,300 |
| 2025-11-11 | 1,568.0 | 1,572.5 | 1,537.0 | 1,551.5 | -39.0 | -2.45% | 693,400 |
| 2025-11-10 | 1,596.5 | 1,603.0 | 1,587.0 | 1,590.5 | +5.5 | +0.35% | 304,100 |
| 2025-11-07 | 1,580.5 | 1,588.0 | 1,575.0 | 1,585.0 | +12.5 | +0.79% | 222,900 |
| 2025-11-06 | 1,585.0 | 1,587.0 | 1,570.0 | 1,572.5 | -14.5 | -0.91% | 340,300 |
| 2025-11-05 | 1,585.0 | 1,588.0 | 1,572.5 | 1,587.0 | +1.0 | +0.06% | 275,400 |
| 2025-11-04 | 1,578.0 | 1,591.5 | 1,564.5 | 1,586.0 | +9.5 | +0.60% | 327,300 |
| 2025-10-31 | 1,584.5 | 1,585.5 | 1,573.0 | 1,576.5 | +4.0 | +0.25% | 297,000 |
| 2025-10-30 | 1,569.0 | 1,575.5 | 1,562.5 | 1,572.5 | +2.5 | +0.16% | 770,000 |
| 2025-10-29 | 1,585.0 | 1,591.0 | 1,566.0 | 1,570.0 | -26.0 | -1.63% | 463,900 |
| 2025-10-28 | 1,630.5 | 1,630.5 | 1,596.0 | 1,596.0 | -37.5 | -2.30% | 390,500 |
| 2025-10-27 | 1,637.5 | 1,647.0 | 1,633.0 | 1,633.5 | -1.5 | -0.09% | 221,100 |
| 2025-10-24 | 1,650.0 | 1,652.5 | 1,632.0 | 1,635.0 | -21.0 | -1.27% | 285,700 |
| 2025-10-23 | 1,637.5 | 1,657.0 | 1,636.0 | 1,656.0 | +16.5 | +1.01% | 267,600 |
| 2025-10-22 | 1,655.0 | 1,657.0 | 1,637.0 | 1,639.5 | -4.5 | -0.27% | 246,500 |
| 2025-10-21 | 1,629.5 | 1,649.0 | 1,629.5 | 1,644.0 | +13.0 | +0.80% | 316,500 |
| 2025-10-20 | 1,640.0 | 1,641.0 | 1,630.5 | 1,631.0 | -4.5 | -0.28% | 264,900 |
| 2025-10-17 | 1,637.5 | 1,638.5 | 1,627.5 | 1,635.5 | +3.5 | +0.21% | 180,400 |
| 2025-10-16 | 1,624.0 | 1,648.0 | 1,621.0 | 1,632.0 | +2.5 | +0.15% | 322,400 |
| 2025-10-15 | 1,625.5 | 1,631.5 | 1,615.0 | 1,629.5 | +18.5 | +1.15% | 329,200 |
| 2025-10-14 | 1,600.0 | 1,622.5 | 1,594.0 | 1,611.0 | -11.0 | -0.68% | 492,400 |
| 2025-10-10 | 1,623.0 | 1,629.5 | 1,600.0 | 1,622.0 | -13.5 | -0.83% | 440,900 |
| 2025-10-09 | 1,630.0 | 1,641.5 | 1,626.5 | 1,635.5 | +2.5 | +0.15% | 377,100 |
| 2025-10-08 | 1,650.0 | 1,658.0 | 1,631.5 | 1,633.0 | -20.5 | -1.24% | 334,800 |
| 2025-10-07 | 1,671.5 | 1,674.5 | 1,648.0 | 1,653.5 | -31.5 | -1.87% | 353,300 |
| 2025-10-06 | 1,658.0 | 1,686.0 | 1,651.5 | 1,685.0 | +47.0 | +2.87% | 378,500 |
| 2025-10-03 | 1,638.0 | 1,650.0 | 1,634.0 | 1,638.0 | -3.0 | -0.18% | 282,100 |
| 2025-10-02 | 1,650.0 | 1,658.0 | 1,637.5 | 1,641.0 | -13.0 | -0.79% | 287,700 |
| 2025-10-01 | 1,651.0 | 1,661.5 | 1,640.5 | 1,654.0 | -18.5 | -1.11% | 445,200 |
| 2025-09-30 | 1,700.0 | 1,704.0 | 1,659.0 | 1,672.5 | -27.0 | -1.59% | 376,600 |
| 2025-09-29 | 1,716.0 | 1,725.0 | 1,695.0 | 1,699.5 | -36.0 | -2.07% | 1,362,600 |
| 2025-09-26 | 1,743.0 | 1,743.0 | 1,731.0 | 1,735.5 | +11.0 | +0.64% | 1,629,200 |
| 2025-09-25 | 1,706.0 | 1,726.5 | 1,705.0 | 1,724.5 | +26.0 | +1.53% | 1,100,100 |
| 2025-09-24 | 1,692.0 | 1,708.0 | 1,692.0 | 1,698.5 | -3.0 | -0.18% | 1,004,700 |
| 2025-09-22 | 1,702.5 | 1,710.5 | 1,700.0 | 1,701.5 | -2.0 | -0.12% | 820,200 |
| 2025-09-19 | 1,703.5 | 1,719.0 | 1,699.0 | 1,703.5 | -4.5 | -0.26% | 692,400 |
| 2025-09-18 | 1,715.5 | 1,721.0 | 1,708.0 | 1,708.0 | -12.0 | -0.70% | 502,400 |
| 2025-09-17 | 1,720.5 | 1,726.5 | 1,710.0 | 1,720.0 | -9.0 | -0.52% | 415,300 |
| 2025-09-16 | 1,730.5 | 1,735.5 | 1,721.0 | 1,729.0 | -6.0 | -0.35% | 520,000 |
| 2025-09-12 | 1,724.5 | 1,735.5 | 1,721.0 | 1,735.0 | — | — | 417,500 |
直近120営業日分を表示