日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 2,700 2,700 2,526 2,550 38,500
2015/12/29 2,627 2,703 2,580 2,700 66,000
2015/12/28 2,386 2,665 2,386 2,527 87,000
2015/12/25 2,121 2,380 2,115 2,316 76,000
2015/12/24 2,012 2,169 2,012 2,152 88,100
2015/12/22 1,962 2,035 1,960 2,010 20,000
2015/12/21 2,090 2,090 1,952 2,012 14,100
2015/12/18 2,000 2,097 2,000 2,090 25,800
2015/12/17 1,972 2,007 1,948 2,001 35,800
2015/12/16 2,005 2,005 1,970 1,994 22,200
2015/12/15 1,928 2,037 1,915 1,996 78,600
2015/12/14 1,983 2,030 1,950 1,997 60,400
2015/12/11 2,095 2,095 2,011 2,031 33,100
2015/12/10 2,115 2,140 2,074 2,130 25,200
2015/12/09 2,149 2,182 2,121 2,150 8,900
2015/12/08 2,139 2,180 2,122 2,150 14,900
2015/12/07 2,150 2,208 2,122 2,165 20,600
2015/12/04 2,105 2,122 2,080 2,102 12,300
2015/12/03 2,120 2,190 2,120 2,133 21,300
2015/12/02 2,100 2,120 2,093 2,120 16,200
2015/12/01 2,103 2,133 2,081 2,100 17,400
2015/11/30 2,163 2,163 2,113 2,134 11,600
2015/11/27 2,156 2,180 2,128 2,166 12,800
2015/11/26 2,170 2,186 2,147 2,183 8,700
2015/11/25 2,185 2,226 2,163 2,195 15,600
2015/11/24 2,225 2,225 2,158 2,199 13,800
2015/11/20 2,160 2,239 2,142 2,225 7,300
2015/11/19 2,262 2,262 2,150 2,188 19,900
2015/11/18 2,273 2,273 2,238 2,262 7,400
2015/11/17 2,365 2,365 2,225 2,262 24,300
2015/11/16 2,266 2,380 2,261 2,315 22,300
2015/11/13 2,249 2,379 2,210 2,375 32,900
2015/11/12 2,203 2,230 2,200 2,230 9,400
2015/11/11 2,161 2,244 2,140 2,203 22,900
2015/11/10 2,151 2,344 2,151 2,204 44,200
2015/11/09 2,082 2,144 2,050 2,144 17,100
2015/11/06 1,986 2,070 1,986 2,032 12,300
2015/11/05 2,025 2,070 1,981 2,011 26,500
2015/11/04 2,105 2,120 2,031 2,075 14,000
2015/11/02 2,101 2,103 1,975 2,073 107,200
2015/10/30 2,286 2,286 2,140 2,186 65,700
2015/10/29 2,300 2,319 2,256 2,286 36,300
2015/10/28 2,362 2,415 2,329 2,330 55,900
2015/10/27 2,421 2,450 2,370 2,412 36,700
2015/10/26 2,410 2,464 2,410 2,425 13,300
2015/10/23 2,420 2,430 2,396 2,400 20,000
2015/10/22 2,400 2,418 2,377 2,415 21,100
2015/10/21 2,413 2,465 2,389 2,425 27,100
2015/10/20 2,460 2,462 2,405 2,439 20,300
2015/10/19 2,401 2,440 2,342 2,439 13,200
2015/10/16 2,290 2,368 2,290 2,351 27,300
2015/10/15 2,266 2,368 2,266 2,340 14,800
2015/10/14 2,396 2,396 2,300 2,316 9,600
2015/10/13 2,430 2,515 2,346 2,385 22,400
2015/10/09 2,382 2,450 2,370 2,430 35,200
2015/10/08 2,500 2,520 2,350 2,402 36,400
2015/10/07 2,511 2,532 2,341 2,450 72,500
2015/10/06 2,652 2,820 2,605 2,661 158,900
2015/10/05 2,549 2,852 2,470 2,852 88,500
2015/10/02 2,140 2,389 2,130 2,352 85,700
2015/10/01 2,051 2,090 2,039 2,090 6,400
2015/09/30 2,051 2,090 2,002 2,051 13,200
2015/09/29 2,081 2,100 2,011 2,050 18,800
2015/09/28 2,149 2,149 2,101 2,131 8,000
2015/09/25 2,083 2,149 2,051 2,149 14,100
2015/09/24 2,210 2,210 2,141 2,179 13,200
2015/09/18 2,350 2,350 2,230 2,293 18,400
2015/09/17 2,205 2,380 2,200 2,330 29,500
2015/09/16 2,385 2,400 2,138 2,250 46,000
2015/09/15 2,250 2,540 2,205 2,335 126,000
2015/09/14 2,040 2,200 2,031 2,150 29,800
2015/09/11 2,000 2,070 1,990 2,029 21,500
2015/09/10 1,990 2,019 1,946 2,000 12,700
2015/09/09 1,991 2,031 1,943 2,030 28,100
2015/09/08 1,921 2,119 1,846 1,911 32,000
2015/09/07 1,975 1,989 1,853 1,920 42,800
2015/09/04 2,136 2,144 2,032 2,075 26,000
2015/09/03 2,112 2,244 2,098 2,200 21,500
2015/09/02 2,032 2,287 1,952 2,090 35,900
2015/09/01 2,329 2,329 2,101 2,142 25,900
2015/08/31 2,310 2,336 2,125 2,303 51,100
2015/08/28 2,300 2,380 2,276 2,310 38,500
2015/08/27 2,074 2,220 2,051 2,210 44,900
2015/08/26 1,890 2,020 1,860 2,014 50,700
2015/08/25 1,600 2,070 1,582 1,890 147,300
2015/08/24 2,200 2,323 2,000 2,000 113,900
2015/08/21 2,490 2,548 2,440 2,500 35,500
2015/08/20 2,575 2,671 2,563 2,671 19,600
2015/08/19 2,727 2,727 2,601 2,675 12,600
2015/08/18 2,814 2,829 2,680 2,732 39,000
2015/08/17 2,650 2,885 2,641 2,830 44,400
2015/08/14 2,640 2,640 2,451 2,600 37,600
2015/08/13 2,735 2,760 2,511 2,560 45,700
2015/08/12 2,800 2,819 2,672 2,735 26,900
2015/08/11 2,930 2,950 2,802 2,869 13,900
2015/08/10 2,900 2,923 2,874 2,923 10,200
2015/08/07 2,953 2,953 2,890 2,934 10,100
2015/08/06 3,000 3,000 2,890 2,910 20,500
2015/08/05 2,930 2,982 2,787 2,955 38,000
2015/08/04 3,025 3,025 2,752 2,782 61,900
2015/08/03 3,190 3,220 3,070 3,070 17,000
2015/07/31 3,090 3,245 3,035 3,190 27,800
2015/07/30 3,320 3,320 3,040 3,105 36,500
2015/07/29 3,420 3,420 3,135 3,320 55,800
2015/07/28 3,500 3,555 3,405 3,440 35,400
2015/07/27 3,635 3,665 3,580 3,600 19,600
2015/07/24 3,760 3,760 3,650 3,720 19,100
2015/07/23 3,930 4,000 3,750 3,830 42,800
2015/07/22 3,825 3,925 3,805 3,925 19,900
2015/07/21 3,860 3,890 3,800 3,850 15,500
2015/07/17 3,765 3,855 3,725 3,855 23,000
2015/07/16 3,755 3,770 3,665 3,765 12,700
2015/07/15 3,700 3,750 3,665 3,695 8,600
2015/07/14 3,645 3,750 3,630 3,705 20,500
2015/07/13 3,600 3,600 3,495 3,565 15,700
2015/07/10 3,545 3,695 3,435 3,530 26,100
2015/07/09 3,425 3,645 3,040 3,555 68,000
2015/07/08 3,820 3,860 3,630 3,705 31,400
2015/07/07 3,790 3,915 3,785 3,825 21,400
2015/07/06 3,780 3,845 3,620 3,750 29,300
2015/07/03 3,925 3,990 3,760 3,830 61,100
2015/07/02 4,125 4,125 3,920 3,995 41,400
2015/07/01 3,850 4,130 3,810 4,125 62,600
2015/06/30 3,840 3,860 3,775 3,840 40,700
2015/06/29 3,740 3,960 3,730 3,840 92,800
2015/06/26 4,140 4,170 4,025 4,090 55,000
2015/06/25 4,285 4,335 4,130 4,210 82,400
2015/06/24 4,080 4,500 3,985 4,400 169,300
2015/06/23 4,055 4,115 3,950 4,010 45,100
2015/06/22 3,895 4,040 3,895 4,040 26,700
2015/06/19 3,830 3,930 3,805 3,875 26,500
2015/06/18 4,030 4,030 3,880 3,895 42,700
2015/06/17 3,990 4,050 3,875 4,030 33,800
2015/06/16 3,980 4,140 3,925 4,000 36,900
2015/06/15 4,040 4,160 4,005 4,020 51,000
2015/06/12 3,915 4,170 3,880 4,110 86,900
2015/06/11 3,800 3,950 3,770 3,870 79,600
2015/06/10 3,880 4,005 3,715 3,865 151,300
2015/06/09 4,375 4,460 3,965 4,070 164,200
2015/06/08 4,500 4,590 4,375 4,475 147,800
2015/06/05 4,895 5,000 4,750 4,880 123,700
2015/06/04 4,610 5,060 4,610 5,040 231,100
2015/06/03 4,545 4,645 4,400 4,600 90,800
2015/06/02 4,520 4,520 4,355 4,415 40,100
2015/06/01 4,390 4,480 4,315 4,475 36,600
2015/05/29 4,420 4,600 4,255 4,495 76,100
2015/05/28 4,560 4,585 4,450 4,490 34,200
2015/05/27 4,420 4,690 4,360 4,515 86,600
2015/05/26 4,280 4,525 4,130 4,490 63,000
2015/05/25 4,265 4,330 4,220 4,275 64,200
2015/05/22 4,500 4,535 4,305 4,400 102,600
2015/05/21 4,770 4,950 4,550 4,625 121,300
2015/05/20 4,530 4,650 4,420 4,630 99,000
2015/05/19 4,580 4,850 4,315 4,650 261,600
2015/05/18 4,065 4,690 4,065 4,550 386,200
2015/05/15 3,950 4,000 3,900 3,995 45,600
2015/05/14 3,800 3,990 3,800 3,990 50,600
2015/05/13 3,800 3,870 3,710 3,800 22,000
2015/05/12 3,750 3,895 3,625 3,810 36,100
2015/05/11 4,035 4,035 3,650 3,750 53,200
2015/05/08 3,865 4,050 3,865 3,940 57,700
2015/05/07 3,530 3,850 3,505 3,830 43,200
2015/05/01 3,640 3,665 3,465 3,600 42,100
2015/04/30 3,855 3,880 3,505 3,640 55,700
2015/04/28 3,820 3,905 3,775 3,820 28,300
2015/04/27 4,050 4,070 3,785 3,865 52,800
2015/04/24 4,005 4,075 3,910 4,035 38,200
2015/04/23 4,150 4,170 4,010 4,040 54,400
2015/04/22 4,050 4,350 3,980 4,115 215,700
2015/04/21 3,580 4,040 3,545 3,945 138,400
2015/04/20 3,500 3,710 3,470 3,540 72,100
2015/04/17 3,495 3,700 3,420 3,615 121,700
2015/04/16 3,800 3,850 3,340 3,480 206,100
2015/04/15 4,130 4,145 3,920 4,000 54,100
2015/04/14 4,195 4,280 4,110 4,160 69,900
2015/04/13 4,080 4,155 4,010 4,115 40,800
2015/04/10 4,225 4,225 4,010 4,020 55,300
2015/04/09 4,280 4,395 4,075 4,155 155,200
2015/04/08 3,805 4,170 3,755 4,140 179,100
2015/04/07 4,205 4,250 3,750 3,755 153,400
2015/04/06 3,620 4,530 3,515 3,970 423,000
2015/04/03 3,250 4,000 3,190 3,945 374,100
2015/04/02 3,360 3,365 3,130 3,300 85,700
2015/04/01 3,495 3,495 3,210 3,290 125,300
2015/03/31 3,420 3,735 3,120 3,360 340,100
2015/03/30 2,877 3,300 2,865 3,300 376,900
2015/03/27 2,850 3,060 2,533 2,800 301,900
2015/03/26 2,794 2,840 2,730 2,839 144,000
2015/03/25 2,633 2,745 2,620 2,730 135,600
2015/03/24 2,530 2,645 2,485 2,644 77,700
2015/03/23 2,650 2,655 2,317 2,485 128,700
2015/03/20 2,400 2,550 2,396 2,550 105,700
2015/03/19 2,350 2,415 2,290 2,400 109,000
2015/03/18 2,195 2,368 2,180 2,300 155,400
2015/03/17 2,140 2,185 2,125 2,181 93,800
2015/03/16 2,100 2,137 2,051 2,090 74,900
2015/03/13 1,970 2,067 1,945 2,066 78,100
2015/03/12 1,906 1,980 1,905 1,968 39,100
2015/03/11 1,895 1,925 1,882 1,908 20,500
2015/03/10 1,899 1,933 1,877 1,895 31,800
2015/03/09 1,920 1,988 1,910 1,911 35,300
2015/03/06 1,955 1,980 1,878 1,920 79,200
2015/03/05 1,945 1,955 1,903 1,915 31,900
2015/03/04 1,891 1,940 1,833 1,936 80,100
2015/03/03 1,921 1,939 1,907 1,907 41,600
2015/03/02 1,975 1,994 1,921 1,939 58,100
2015/02/27 2,068 2,085 1,985 2,003 61,400
2015/02/26 1,963 2,073 1,963 2,043 125,800
2015/02/25 1,993 2,010 1,975 1,984 87,700
2015/02/24 2,121 2,157 2,000 2,030 164,300
2015/02/23 2,321 2,350 2,130 2,171 222,600
2015/02/20 2,370 2,425 2,230 2,354 319,400
2015/02/19 2,400 2,490 2,250 2,320 723,500
2015/02/18 2,700 2,994 2,320 2,320 3,029,100

このページの先頭へ