ファーストロジック(6037)の株価時系列情報
ファーストロジック(6037)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 507 | 509 | 501 | 503 | 17,400 |
2024/04/24 | 512 | 516 | 509 | 511 | 18,100 |
2024/04/23 | 513 | 513 | 506 | 512 | 20,900 |
2024/04/22 | 500 | 508 | 493 | 505 | 46,900 |
2024/04/19 | 500 | 500 | 489 | 493 | 58,400 |
2024/04/18 | 500 | 503 | 495 | 503 | 24,600 |
2024/04/17 | 506 | 510 | 495 | 500 | 26,000 |
2024/04/16 | 514 | 514 | 501 | 503 | 23,200 |
2024/04/15 | 516 | 517 | 510 | 514 | 29,900 |
2024/04/12 | 514 | 519 | 509 | 516 | 30,500 |
2024/04/11 | 526 | 526 | 511 | 513 | 29,500 |
2024/04/10 | 522 | 533 | 519 | 529 | 33,700 |
2024/04/09 | 522 | 522 | 513 | 518 | 18,600 |
2024/04/08 | 516 | 522 | 514 | 521 | 16,200 |
2024/04/05 | 505 | 517 | 505 | 516 | 37,400 |
2024/04/04 | 530 | 530 | 507 | 513 | 44,800 |
2024/04/03 | 522 | 532 | 520 | 527 | 10,500 |
2024/04/02 | 540 | 540 | 521 | 523 | 37,900 |
2024/04/01 | 540 | 540 | 531 | 535 | 21,300 |
2024/03/29 | 526 | 534 | 526 | 534 | 19,900 |
2024/03/28 | 548 | 548 | 525 | 525 | 27,800 |
2024/03/27 | 565 | 565 | 545 | 547 | 23,200 |
2024/03/26 | 550 | 564 | 547 | 560 | 54,700 |
2024/03/25 | 548 | 553 | 536 | 550 | 113,900 |
2024/03/22 | 530 | 553 | 530 | 553 | 134,300 |
2024/03/21 | 532 | 538 | 528 | 530 | 54,400 |
2024/03/19 | 513 | 532 | 508 | 532 | 68,400 |
2024/03/18 | 515 | 517 | 504 | 512 | 40,100 |
2024/03/15 | 525 | 560 | 494 | 505 | 318,600 |
2024/03/14 | 513 | 520 | 506 | 517 | 51,000 |
2024/03/13 | 517 | 522 | 510 | 512 | 24,200 |
2024/03/12 | 499 | 520 | 499 | 516 | 52,300 |
2024/03/11 | 490 | 495 | 483 | 491 | 25,800 |
2024/03/08 | 492 | 500 | 488 | 494 | 52,900 |
2024/03/07 | 500 | 502 | 490 | 498 | 49,600 |
2024/03/06 | 483 | 495 | 482 | 494 | 35,400 |
2024/03/05 | 488 | 490 | 484 | 484 | 53,800 |
2024/03/04 | 500 | 505 | 487 | 491 | 101,200 |
2024/03/01 | 509 | 509 | 494 | 498 | 85,400 |
2024/02/29 | 500 | 505 | 498 | 503 | 21,400 |
2024/02/28 | 503 | 515 | 495 | 500 | 116,700 |
2024/02/27 | 504 | 507 | 498 | 503 | 55,700 |
2024/02/26 | 506 | 509 | 499 | 502 | 28,200 |
2024/02/22 | 511 | 511 | 491 | 498 | 74,300 |
2024/02/21 | 512 | 512 | 500 | 501 | 38,700 |
2024/02/20 | 524 | 530 | 510 | 516 | 42,100 |
2024/02/19 | 513 | 525 | 507 | 516 | 54,700 |
2024/02/16 | 491 | 513 | 486 | 507 | 110,500 |
2024/02/15 | 500 | 503 | 490 | 493 | 40,400 |
2024/02/14 | 500 | 506 | 500 | 503 | 16,900 |
2024/02/13 | 494 | 508 | 493 | 499 | 45,700 |
2024/02/09 | 500 | 500 | 492 | 492 | 37,300 |
2024/02/08 | 503 | 504 | 501 | 502 | 6,500 |
2024/02/07 | 506 | 508 | 500 | 503 | 10,700 |
2024/02/06 | 506 | 515 | 501 | 504 | 27,000 |
2024/02/05 | 516 | 516 | 499 | 506 | 58,400 |
2024/02/02 | 517 | 523 | 516 | 517 | 15,700 |
2024/02/01 | 528 | 528 | 517 | 517 | 14,300 |
2024/01/31 | 526 | 526 | 520 | 525 | 7,600 |
2024/01/30 | 532 | 536 | 522 | 522 | 65,500 |
2024/01/29 | 520 | 530 | 520 | 527 | 21,100 |
2024/01/26 | 533 | 533 | 518 | 518 | 19,600 |
2024/01/25 | 538 | 541 | 527 | 527 | 19,900 |
2024/01/24 | 531 | 537 | 531 | 534 | 10,100 |
2024/01/23 | 538 | 540 | 531 | 531 | 13,500 |
2024/01/22 | 537 | 541 | 535 | 536 | 12,900 |
2024/01/19 | 542 | 542 | 535 | 538 | 16,300 |
2024/01/18 | 541 | 544 | 541 | 541 | 7,800 |
2024/01/17 | 542 | 548 | 540 | 540 | 12,100 |
2024/01/16 | 545 | 545 | 540 | 545 | 17,000 |
2024/01/15 | 544 | 549 | 541 | 546 | 30,800 |
2024/01/12 | 545 | 547 | 533 | 539 | 30,700 |
2024/01/11 | 557 | 557 | 540 | 540 | 40,600 |
2024/01/10 | 569 | 569 | 550 | 556 | 33,100 |
2024/01/09 | 569 | 569 | 555 | 560 | 23,900 |
2024/01/05 | 560 | 560 | 552 | 556 | 24,000 |
2024/01/04 | 552 | 568 | 550 | 559 | 79,400 |
2023/12/29 | 541 | 550 | 541 | 549 | 25,800 |
2023/12/28 | 540 | 549 | 540 | 545 | 30,400 |
2023/12/27 | 540 | 550 | 538 | 544 | 46,100 |
2023/12/26 | 536 | 545 | 535 | 545 | 19,600 |
2023/12/25 | 546 | 547 | 534 | 541 | 85,900 |
2023/12/22 | 555 | 555 | 525 | 546 | 519,600 |
2023/12/21 | 500 | 500 | 491 | 493 | 5,300 |
2023/12/20 | 497 | 503 | 497 | 502 | 4,400 |
2023/12/19 | 501 | 501 | 494 | 498 | 4,800 |
2023/12/18 | 482 | 499 | 482 | 499 | 12,400 |
2023/12/15 | 498 | 498 | 480 | 486 | 20,100 |
2023/12/14 | 504 | 505 | 498 | 505 | 4,600 |
2023/12/13 | 501 | 503 | 494 | 500 | 7,700 |
2023/12/12 | 503 | 505 | 500 | 503 | 4,100 |
2023/12/11 | 502 | 509 | 502 | 509 | 3,800 |
2023/12/08 | 500 | 506 | 500 | 502 | 7,300 |
2023/12/07 | 505 | 507 | 503 | 504 | 6,400 |
2023/12/06 | 494 | 509 | 494 | 508 | 11,500 |
2023/12/05 | 499 | 504 | 497 | 500 | 3,300 |
2023/12/04 | 490 | 502 | 490 | 498 | 26,600 |
2023/12/01 | 500 | 507 | 500 | 500 | 9,500 |
2023/11/30 | 496 | 505 | 494 | 505 | 13,000 |
2023/11/29 | 497 | 500 | 496 | 496 | 5,100 |
2023/11/28 | 500 | 502 | 500 | 500 | 4,200 |
2023/11/27 | 502 | 506 | 498 | 502 | 6,000 |
2023/11/24 | 504 | 506 | 500 | 503 | 2,400 |
2023/11/22 | 502 | 506 | 500 | 506 | 4,700 |
2023/11/21 | 503 | 503 | 500 | 502 | 4,700 |
2023/11/20 | 504 | 506 | 498 | 500 | 8,300 |
2023/11/17 | 497 | 503 | 497 | 503 | 5,600 |
2023/11/16 | 503 | 504 | 497 | 500 | 22,600 |
2023/11/15 | 515 | 515 | 499 | 503 | 12,900 |
2023/11/14 | 497 | 509 | 491 | 509 | 30,600 |
2023/11/13 | 493 | 496 | 487 | 496 | 13,300 |
2023/11/10 | 482 | 493 | 482 | 493 | 14,000 |
2023/11/09 | 477 | 487 | 472 | 485 | 5,600 |
2023/11/08 | 482 | 482 | 473 | 477 | 9,800 |
2023/11/07 | 486 | 491 | 482 | 483 | 11,700 |
2023/11/06 | 475 | 490 | 473 | 490 | 14,800 |
2023/11/02 | 476 | 480 | 470 | 470 | 19,200 |
2023/11/01 | 473 | 478 | 473 | 474 | 13,800 |
2023/10/31 | 469 | 471 | 454 | 468 | 43,500 |
2023/10/30 | 484 | 490 | 470 | 470 | 68,100 |
2023/10/27 | 483 | 488 | 477 | 488 | 7,300 |
2023/10/26 | 495 | 495 | 483 | 483 | 11,700 |
2023/10/25 | 495 | 495 | 487 | 495 | 8,800 |
2023/10/24 | 488 | 490 | 468 | 487 | 33,400 |
2023/10/23 | 494 | 494 | 485 | 490 | 10,500 |
2023/10/20 | 500 | 500 | 490 | 494 | 15,100 |
2023/10/19 | 495 | 504 | 495 | 502 | 10,000 |
2023/10/18 | 502 | 507 | 498 | 505 | 19,900 |
2023/10/17 | 517 | 517 | 499 | 502 | 18,300 |
2023/10/16 | 515 | 515 | 500 | 505 | 29,800 |
2023/10/13 | 519 | 519 | 515 | 517 | 5,600 |
2023/10/12 | 520 | 522 | 510 | 520 | 10,800 |
2023/10/11 | 532 | 532 | 518 | 518 | 20,100 |
2023/10/10 | 523 | 535 | 521 | 532 | 25,400 |
2023/10/06 | 510 | 519 | 505 | 519 | 23,200 |
2023/10/05 | 499 | 515 | 499 | 513 | 14,700 |
2023/10/04 | 505 | 510 | 497 | 497 | 32,900 |
2023/10/03 | 525 | 529 | 515 | 519 | 13,100 |
2023/10/02 | 527 | 534 | 527 | 530 | 11,400 |
2023/09/29 | 519 | 532 | 519 | 527 | 23,700 |
2023/09/28 | 531 | 533 | 525 | 529 | 15,700 |
2023/09/27 | 530 | 532 | 525 | 532 | 14,100 |
2023/09/26 | 534 | 534 | 525 | 527 | 10,900 |
2023/09/25 | 525 | 535 | 525 | 532 | 41,700 |
2023/09/22 | 515 | 521 | 493 | 517 | 99,500 |
2023/09/21 | 521 | 522 | 516 | 516 | 22,800 |
2023/09/20 | 534 | 534 | 519 | 521 | 27,900 |
2023/09/19 | 528 | 532 | 518 | 530 | 73,200 |
2023/09/15 | 539 | 541 | 511 | 523 | 189,900 |
2023/09/14 | 525 | 537 | 521 | 529 | 120,700 |
2023/09/13 | 526 | 535 | 513 | 525 | 76,500 |
2023/09/12 | 555 | 557 | 530 | 530 | 70,800 |
2023/09/11 | 558 | 561 | 553 | 556 | 24,900 |
2023/09/08 | 560 | 564 | 558 | 558 | 11,000 |
2023/09/07 | 567 | 567 | 556 | 562 | 9,700 |
2023/09/06 | 560 | 564 | 555 | 564 | 6,700 |
2023/09/05 | 566 | 566 | 555 | 555 | 17,200 |
2023/09/04 | 566 | 568 | 555 | 560 | 18,700 |
2023/09/01 | 555 | 564 | 555 | 556 | 9,000 |
2023/08/31 | 558 | 563 | 550 | 555 | 16,100 |
2023/08/30 | 570 | 574 | 555 | 555 | 21,800 |
2023/08/29 | 573 | 573 | 568 | 570 | 10,400 |
2023/08/28 | 573 | 574 | 562 | 567 | 20,200 |
2023/08/25 | 560 | 571 | 560 | 569 | 17,000 |
2023/08/24 | 558 | 570 | 557 | 566 | 16,400 |
2023/08/23 | 555 | 559 | 550 | 552 | 14,000 |
2023/08/22 | 566 | 566 | 549 | 554 | 20,600 |
2023/08/21 | 552 | 561 | 552 | 559 | 23,000 |
2023/08/18 | 547 | 555 | 545 | 551 | 34,600 |
2023/08/17 | 565 | 565 | 540 | 556 | 52,400 |
2023/08/16 | 554 | 575 | 548 | 570 | 39,000 |
2023/08/15 | 555 | 565 | 551 | 551 | 27,000 |
2023/08/14 | 533 | 559 | 529 | 554 | 68,000 |
2023/08/10 | 523 | 524 | 515 | 515 | 6,500 |
2023/08/09 | 517 | 521 | 513 | 521 | 13,000 |
2023/08/08 | 525 | 526 | 515 | 515 | 13,600 |
2023/08/07 | 521 | 530 | 517 | 530 | 22,100 |
2023/08/04 | 511 | 523 | 511 | 523 | 9,400 |
2023/08/03 | 518 | 521 | 510 | 510 | 26,700 |
2023/08/02 | 514 | 518 | 513 | 514 | 22,700 |
2023/08/01 | 525 | 526 | 520 | 524 | 9,200 |
2023/07/31 | 522 | 527 | 503 | 524 | 38,000 |
2023/07/28 | 530 | 532 | 500 | 511 | 59,600 |
2023/07/28 | 1 -> 2.00 分割 | ||||
2023/07/27 | 1,051 | 1,074 | 1,051 | 1,066 | 47,000 |
2023/07/26 | 1,065 | 1,072 | 1,060 | 1,060 | 4,500 |
2023/07/25 | 1,073 | 1,078 | 1,064 | 1,065 | 6,300 |
2023/07/24 | 1,060 | 1,077 | 1,059 | 1,073 | 10,700 |
2023/07/21 | 1,077 | 1,078 | 1,053 | 1,058 | 11,900 |
2023/07/20 | 1,048 | 1,093 | 1,046 | 1,077 | 27,300 |
2023/07/19 | 1,030 | 1,047 | 1,028 | 1,041 | 13,600 |
2023/07/18 | 1,000 | 1,035 | 1,000 | 1,030 | 18,400 |
2023/07/14 | 985 | 1,006 | 970 | 1,000 | 9,600 |
2023/07/13 | 976 | 983 | 971 | 973 | 6,300 |
2023/07/12 | 982 | 995 | 971 | 978 | 7,300 |
2023/07/11 | 990 | 1,010 | 982 | 986 | 17,800 |
2023/07/10 | 1,006 | 1,032 | 990 | 990 | 15,200 |
2023/07/07 | 1,005 | 1,033 | 1,005 | 1,009 | 6,600 |
2023/07/06 | 1,040 | 1,041 | 1,018 | 1,018 | 7,900 |
2023/07/05 | 1,062 | 1,073 | 1,048 | 1,048 | 10,300 |
2023/07/04 | 1,070 | 1,074 | 1,056 | 1,065 | 16,100 |