第一実業
8059プライム/卸売業/DAIICHI JITSUGYO 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 | 3,200.0 | 3,290.0 | 3,195.0 | 3,260.0 | 0.0 | 0.00% | 32,300 |
| 2026-03-12 | 3,365.0 | 3,365.0 | 3,255.0 | 3,260.0 | -105.0 | -3.12% | 45,600 |
| 2026-03-11 | 3,355.0 | 3,420.0 | 3,355.0 | 3,365.0 | +25.0 | +0.75% | 13,800 |
| 2026-03-10 | 3,345.0 | 3,405.0 | 3,285.0 | 3,340.0 | +65.0 | +1.98% | 30,700 |
| 2026-03-09 | 3,200.0 | 3,290.0 | 3,185.0 | 3,275.0 | -135.0 | -3.96% | 43,000 |
| 2026-03-06 | 3,400.0 | 3,435.0 | 3,350.0 | 3,410.0 | -35.0 | -1.02% | 27,400 |
| 2026-03-05 | 3,460.0 | 3,500.0 | 3,390.0 | 3,445.0 | +125.0 | +3.77% | 42,000 |
| 2026-03-04 | 3,430.0 | 3,450.0 | 3,240.0 | 3,320.0 | -150.0 | -4.32% | 52,300 |
| 2026-03-03 | 3,495.0 | 3,565.0 | 3,465.0 | 3,470.0 | -80.0 | -2.25% | 33,600 |
| 2026-03-02 | 3,485.0 | 3,585.0 | 3,460.0 | 3,550.0 | -30.0 | -0.84% | 30,100 |
| 2026-02-27 | 3,490.0 | 3,580.0 | 3,490.0 | 3,580.0 | +60.0 | +1.70% | 32,200 |
| 2026-02-26 | 3,540.0 | 3,550.0 | 3,500.0 | 3,520.0 | +10.0 | +0.28% | 32,600 |
| 2026-02-25 | 3,520.0 | 3,520.0 | 3,485.0 | 3,510.0 | -40.0 | -1.13% | 30,500 |
| 2026-02-24 | 3,515.0 | 3,585.0 | 3,445.0 | 3,550.0 | +75.0 | +2.16% | 31,800 |
| 2026-02-20 | 3,520.0 | 3,530.0 | 3,465.0 | 3,475.0 | -85.0 | -2.39% | 20,200 |
| 2026-02-19 | 3,500.0 | 3,585.0 | 3,500.0 | 3,560.0 | +40.0 | +1.14% | 13,000 |
| 2026-02-18 | 3,500.0 | 3,540.0 | 3,470.0 | 3,520.0 | +30.0 | +0.86% | 20,700 |
| 2026-02-17 | 3,500.0 | 3,515.0 | 3,465.0 | 3,490.0 | +5.0 | +0.14% | 19,800 |
| 2026-02-16 | 3,500.0 | 3,510.0 | 3,455.0 | 3,485.0 | 0.0 | 0.00% | 23,100 |
| 2026-02-13 | 3,570.0 | 3,580.0 | 3,425.0 | 3,485.0 | -120.0 | -3.33% | 30,900 |
| 2026-02-12 | 3,550.0 | 3,635.0 | 3,525.0 | 3,605.0 | +55.0 | +1.55% | 45,200 |
| 2026-02-10 | 3,535.0 | 3,570.0 | 3,520.0 | 3,550.0 | +55.0 | +1.57% | 25,500 |
| 2026-02-09 | 3,475.0 | 3,510.0 | 3,415.0 | 3,495.0 | +95.0 | +2.79% | 33,800 |
| 2026-02-06 | 3,315.0 | 3,400.0 | 3,295.0 | 3,400.0 | +55.0 | +1.64% | 40,700 |
| 2026-02-05 | 3,285.0 | 3,380.0 | 3,240.0 | 3,345.0 | +105.0 | +3.24% | 59,100 |
| 2026-02-04 | 3,230.0 | 3,290.0 | 3,105.0 | 3,240.0 | +15.0 | +0.47% | 83,400 |
| 2026-02-03 | 3,190.0 | 3,270.0 | 3,190.0 | 3,225.0 | +45.0 | +1.42% | 34,200 |
| 2026-02-02 | 3,200.0 | 3,235.0 | 3,170.0 | 3,180.0 | 0.0 | 0.00% | 22,300 |
| 2026-01-30 | 3,170.0 | 3,190.0 | 3,145.0 | 3,180.0 | +5.0 | +0.16% | 24,700 |
| 2026-01-29 | 3,135.0 | 3,220.0 | 3,090.0 | 3,175.0 | +35.0 | +1.11% | 43,100 |
| 2026-01-28 | 3,140.0 | 3,170.0 | 3,105.0 | 3,140.0 | 0.0 | 0.00% | 33,800 |
| 2026-01-27 | 3,135.0 | 3,165.0 | 3,120.0 | 3,140.0 | -15.0 | -0.48% | 22,400 |
| 2026-01-26 | 3,190.0 | 3,190.0 | 3,155.0 | 3,155.0 | -70.0 | -2.17% | 28,500 |
| 2026-01-23 | 3,235.0 | 3,275.0 | 3,225.0 | 3,225.0 | -40.0 | -1.23% | 14,400 |
| 2026-01-22 | 3,185.0 | 3,275.0 | 3,185.0 | 3,265.0 | +80.0 | +2.51% | 29,800 |
| 2026-01-21 | 3,125.0 | 3,220.0 | 3,125.0 | 3,185.0 | 0.0 | 0.00% | 26,700 |
| 2026-01-20 | 3,270.0 | 3,270.0 | 3,185.0 | 3,185.0 | -110.0 | -3.34% | 37,600 |
| 2026-01-19 | 3,300.0 | 3,315.0 | 3,255.0 | 3,295.0 | -5.0 | -0.15% | 17,800 |
| 2026-01-16 | 3,250.0 | 3,300.0 | 3,215.0 | 3,300.0 | +70.0 | +2.17% | 19,400 |
| 2026-01-15 | 3,175.0 | 3,230.0 | 3,150.0 | 3,230.0 | +60.0 | +1.89% | 32,600 |
| 2026-01-14 | 3,120.0 | 3,175.0 | 3,120.0 | 3,170.0 | +40.0 | +1.28% | 19,300 |
| 2026-01-13 | 3,135.0 | 3,180.0 | 3,115.0 | 3,130.0 | +15.0 | +0.48% | 38,400 |
| 2026-01-09 | 3,060.0 | 3,115.0 | 3,060.0 | 3,115.0 | +65.0 | +2.13% | 16,800 |
| 2026-01-08 | 3,070.0 | 3,100.0 | 3,050.0 | 3,050.0 | -40.0 | -1.29% | 29,700 |
| 2026-01-07 | 3,065.0 | 3,110.0 | 3,045.0 | 3,090.0 | +10.0 | +0.32% | 19,900 |
| 2026-01-06 | 3,080.0 | 3,115.0 | 3,060.0 | 3,080.0 | +5.0 | +0.16% | 36,600 |
| 2026-01-05 | 3,075.0 | 3,075.0 | 3,020.0 | 3,075.0 | +45.0 | +1.49% | 58,400 |
| 2025-12-30 | 3,010.0 | 3,035.0 | 2,991.0 | 3,030.0 | +20.0 | +0.66% | 16,900 |
| 2025-12-29 | 3,010.0 | 3,020.0 | 2,977.0 | 3,010.0 | +29.0 | +0.97% | 30,700 |
| 2025-12-26 | 2,986.0 | 2,995.0 | 2,959.0 | 2,981.0 | +15.0 | +0.51% | 15,300 |
| 2025-12-25 | 2,950.0 | 2,975.0 | 2,950.0 | 2,966.0 | +18.0 | +0.61% | 8,400 |
| 2025-12-24 | 2,950.0 | 2,973.0 | 2,935.0 | 2,948.0 | -14.0 | -0.47% | 10,800 |
| 2025-12-23 | 2,978.0 | 2,991.0 | 2,960.0 | 2,962.0 | -16.0 | -0.54% | 15,000 |
| 2025-12-22 | 2,959.0 | 2,987.0 | 2,952.0 | 2,978.0 | +34.0 | +1.15% | 14,600 |
| 2025-12-19 | 2,939.0 | 2,970.0 | 2,914.0 | 2,944.0 | +34.0 | +1.17% | 27,100 |
| 2025-12-18 | 2,856.0 | 2,914.0 | 2,826.0 | 2,910.0 | +54.0 | +1.89% | 43,200 |
| 2025-12-17 | 2,854.0 | 2,860.0 | 2,812.0 | 2,856.0 | +24.0 | +0.85% | 23,300 |
| 2025-12-16 | 2,866.0 | 2,875.0 | 2,831.0 | 2,832.0 | -68.0 | -2.34% | 19,500 |
| 2025-12-15 | 2,896.0 | 2,923.0 | 2,856.0 | 2,900.0 | +6.0 | +0.21% | 35,600 |
| 2025-12-12 | 2,873.0 | 2,911.0 | 2,858.0 | 2,894.0 | +71.0 | +2.52% | 33,800 |
| 2025-12-11 | 2,861.0 | 2,894.0 | 2,823.0 | 2,823.0 | -53.0 | -1.84% | 16,100 |
| 2025-12-10 | 2,856.0 | 2,891.0 | 2,837.0 | 2,876.0 | +20.0 | +0.70% | 15,700 |
| 2025-12-09 | 2,872.0 | 2,913.0 | 2,840.0 | 2,856.0 | -44.0 | -1.52% | 20,300 |
| 2025-12-08 | 2,835.0 | 2,911.0 | 2,835.0 | 2,900.0 | +66.0 | +2.33% | 22,300 |
| 2025-12-05 | 2,911.0 | 2,911.0 | 2,823.0 | 2,834.0 | -95.0 | -3.24% | 45,800 |
| 2025-12-04 | 2,861.0 | 2,943.0 | 2,856.0 | 2,929.0 | +69.0 | +2.41% | 28,700 |
| 2025-12-03 | 2,860.0 | 2,887.0 | 2,840.0 | 2,860.0 | +2.0 | +0.07% | 23,000 |
| 2025-12-02 | 2,922.0 | 2,922.0 | 2,858.0 | 2,858.0 | -64.0 | -2.19% | 16,600 |
| 2025-12-01 | 2,980.0 | 2,999.0 | 2,903.0 | 2,922.0 | -53.0 | -1.78% | 31,000 |
| 2025-11-28 | 2,932.0 | 2,999.0 | 2,916.0 | 2,975.0 | +43.0 | +1.47% | 27,500 |
| 2025-11-27 | 2,846.0 | 2,933.0 | 2,815.0 | 2,932.0 | +86.0 | +3.02% | 37,200 |
| 2025-11-26 | 2,820.0 | 2,851.0 | 2,815.0 | 2,846.0 | +66.0 | +2.37% | 25,600 |
| 2025-11-25 | 2,809.0 | 2,821.0 | 2,766.0 | 2,780.0 | -19.0 | -0.68% | 14,100 |
| 2025-11-21 | 2,700.0 | 2,810.0 | 2,700.0 | 2,799.0 | +63.0 | +2.30% | 29,700 |
| 2025-11-20 | 2,712.0 | 2,755.0 | 2,704.0 | 2,736.0 | +24.0 | +0.88% | 14,300 |
| 2025-11-19 | 2,742.0 | 2,766.0 | 2,691.0 | 2,712.0 | -30.0 | -1.09% | 16,400 |
| 2025-11-18 | 2,760.0 | 2,764.0 | 2,730.0 | 2,742.0 | -25.0 | -0.90% | 19,400 |
| 2025-11-17 | 2,753.0 | 2,798.0 | 2,753.0 | 2,767.0 | -28.0 | -1.00% | 13,700 |
| 2025-11-14 | 2,795.0 | 2,812.0 | 2,765.0 | 2,795.0 | -14.0 | -0.50% | 11,800 |
| 2025-11-13 | 2,790.0 | 2,822.0 | 2,790.0 | 2,809.0 | +41.0 | +1.48% | 11,600 |
| 2025-11-12 | 2,784.0 | 2,816.0 | 2,765.0 | 2,768.0 | -16.0 | -0.57% | 19,000 |
| 2025-11-11 | 2,803.0 | 2,827.0 | 2,732.0 | 2,784.0 | -46.0 | -1.63% | 23,500 |
| 2025-11-10 | 2,835.0 | 2,845.0 | 2,800.0 | 2,830.0 | -7.0 | -0.25% | 25,700 |
| 2025-11-07 | 2,812.0 | 2,840.0 | 2,751.0 | 2,837.0 | -44.0 | -1.53% | 49,000 |
| 2025-11-06 | 2,650.0 | 2,882.0 | 2,630.0 | 2,881.0 | +286.0 | +11.02% | 97,600 |
| 2025-11-05 | 2,625.0 | 2,645.0 | 2,540.0 | 2,595.0 | -35.0 | -1.33% | 59,200 |
| 2025-11-04 | 2,602.0 | 2,675.0 | 2,599.0 | 2,630.0 | +15.0 | +0.57% | 28,800 |
| 2025-10-31 | 2,616.0 | 2,640.0 | 2,572.0 | 2,615.0 | -6.0 | -0.23% | 37,800 |
| 2025-10-30 | 2,622.0 | 2,648.0 | 2,602.0 | 2,621.0 | -2.0 | -0.08% | 29,100 |
| 2025-10-29 | 2,653.0 | 2,655.0 | 2,622.0 | 2,623.0 | -45.0 | -1.69% | 17,400 |
| 2025-10-28 | 2,777.0 | 2,777.0 | 2,668.0 | 2,668.0 | -152.0 | -5.39% | 27,800 |
| 2025-10-27 | 2,729.0 | 2,829.0 | 2,729.0 | 2,820.0 | +112.0 | +4.14% | 29,200 |
| 2025-10-24 | 2,716.0 | 2,730.0 | 2,702.0 | 2,708.0 | -23.0 | -0.84% | 10,600 |
| 2025-10-23 | 2,693.0 | 2,745.0 | 2,690.0 | 2,731.0 | +25.0 | +0.92% | 15,000 |
| 2025-10-22 | 2,705.0 | 2,711.0 | 2,689.0 | 2,706.0 | +3.0 | +0.11% | 14,200 |
| 2025-10-21 | 2,728.0 | 2,730.0 | 2,681.0 | 2,703.0 | -25.0 | -0.92% | 19,400 |
| 2025-10-20 | 2,704.0 | 2,728.0 | 2,676.0 | 2,728.0 | +74.0 | +2.79% | 16,900 |
| 2025-10-17 | 2,661.0 | 2,674.0 | 2,649.0 | 2,654.0 | -18.0 | -0.67% | 8,000 |
| 2025-10-16 | 2,696.0 | 2,724.0 | 2,670.0 | 2,672.0 | -32.0 | -1.18% | 10,400 |
| 2025-10-15 | 2,686.0 | 2,718.0 | 2,668.0 | 2,704.0 | +47.0 | +1.77% | 13,600 |
| 2025-10-14 | 2,673.0 | 2,725.0 | 2,650.0 | 2,657.0 | -27.0 | -1.01% | 27,200 |
| 2025-10-10 | 2,749.0 | 2,761.0 | 2,674.0 | 2,684.0 | -112.0 | -4.01% | 28,700 |
| 2025-10-09 | 2,792.0 | 2,796.0 | 2,753.0 | 2,796.0 | +29.0 | +1.05% | 14,700 |
| 2025-10-08 | 2,774.0 | 2,815.0 | 2,763.0 | 2,767.0 | -6.0 | -0.22% | 18,600 |
| 2025-10-07 | 2,767.0 | 2,779.0 | 2,752.0 | 2,773.0 | +27.0 | +0.98% | 19,000 |
| 2025-10-06 | 2,771.0 | 2,777.0 | 2,728.0 | 2,746.0 | +49.0 | +1.82% | 32,100 |
| 2025-10-03 | 2,666.0 | 2,701.0 | 2,666.0 | 2,697.0 | +36.0 | +1.35% | 14,000 |
| 2025-10-02 | 2,628.0 | 2,685.0 | 2,628.0 | 2,661.0 | +33.0 | +1.26% | 26,200 |
| 2025-10-01 | 2,725.0 | 2,744.0 | 2,613.0 | 2,628.0 | -95.0 | -3.49% | 36,600 |
| 2025-09-30 | 2,728.0 | 2,747.0 | 2,698.0 | 2,723.0 | -26.0 | -0.95% | 17,600 |
| 2025-09-29 | 2,775.0 | 2,775.0 | 2,716.0 | 2,749.0 | -69.0 | -2.45% | 21,900 |
| 2025-09-26 | 2,771.0 | 2,818.0 | 2,771.0 | 2,818.0 | +19.0 | +0.68% | 26,900 |
| 2025-09-25 | 2,799.0 | 2,810.0 | 2,789.0 | 2,799.0 | 0.0 | 0.00% | 19,100 |
| 2025-09-24 | 2,803.0 | 2,816.0 | 2,773.0 | 2,799.0 | -15.0 | -0.53% | 22,400 |
| 2025-09-22 | 2,827.0 | 2,846.0 | 2,814.0 | 2,814.0 | -13.0 | -0.46% | 17,800 |
| 2025-09-19 | 2,848.0 | 2,854.0 | 2,812.0 | 2,827.0 | -3.0 | -0.11% | 34,600 |
| 2025-09-18 | 2,791.0 | 2,849.0 | 2,770.0 | 2,830.0 | +53.0 | +1.91% | 28,800 |
| 2025-09-17 | 2,800.0 | 2,800.0 | 2,757.0 | 2,777.0 | -24.0 | -0.86% | 25,400 |
| 2025-09-16 | 2,793.0 | 2,808.0 | 2,770.0 | 2,801.0 | 0.0 | 0.00% | 16,100 |
| 2025-09-12 | 2,826.0 | 2,839.0 | 2,800.0 | 2,801.0 | — | — | 26,700 |
直近120営業日分を表示