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
2016/12/30 2,098 2,141 2,062 2,101 20,800
2016/12/29 2,126 2,126 2,077 2,109 11,600
2016/12/28 2,080 2,200 2,062 2,148 32,400
2016/12/27 2,107 2,133 2,080 2,105 32,400
2016/12/26 2,102 2,140 2,056 2,129 32,100
2016/12/22 2,123 2,169 2,055 2,087 55,900
2016/12/21 2,259 2,259 2,090 2,152 66,300
2016/12/20 2,242 2,292 2,242 2,263 40,500
2016/12/19 2,267 2,350 2,224 2,292 48,200
2016/12/16 2,345 2,534 2,200 2,267 192,500
2016/12/15 2,337 2,337 2,337 2,337 14,400
2016/12/14 1,929 1,950 1,903 1,937 13,700
2016/12/13 1,868 1,905 1,844 1,880 13,700
2016/12/12 1,895 1,903 1,838 1,878 18,500
2016/12/09 1,907 1,925 1,859 1,863 17,400
2016/12/08 1,919 1,976 1,888 1,925 19,000
2016/12/07 1,945 1,972 1,936 1,959 8,100
2016/12/06 2,019 2,019 1,900 1,945 23,400
2016/12/05 1,920 2,020 1,920 2,017 29,000
2016/12/02 1,870 1,915 1,864 1,906 16,000
2016/12/01 1,845 1,907 1,842 1,869 33,100
2016/11/30 1,826 1,846 1,819 1,842 11,600
2016/11/29 1,835 1,835 1,813 1,823 14,300
2016/11/28 1,807 1,830 1,806 1,825 9,500
2016/11/25 1,845 1,851 1,788 1,802 15,700
2016/11/24 1,780 1,847 1,756 1,832 26,400
2016/11/22 1,790 1,790 1,701 1,756 42,900
2016/11/21 1,831 1,848 1,785 1,790 17,900
2016/11/18 1,803 1,859 1,803 1,822 12,700
2016/11/17 1,837 1,837 1,759 1,801 21,700
2016/11/16 1,799 1,930 1,799 1,861 23,600
2016/11/15 1,770 1,788 1,740 1,788 6,900
2016/11/14 1,668 1,800 1,668 1,766 24,700
2016/11/11 1,734 1,747 1,670 1,674 11,300
2016/11/10 1,675 1,740 1,675 1,717 14,200
2016/11/09 1,681 1,707 1,578 1,623 56,300
2016/11/08 1,683 1,699 1,680 1,685 6,000
2016/11/07 1,693 1,695 1,668 1,683 10,600
2016/11/04 1,689 1,706 1,653 1,659 62,700
2016/11/02 1,699 1,700 1,669 1,680 26,800
2016/11/01 1,671 1,709 1,670 1,676 41,000
2016/10/31 1,700 1,759 1,685 1,697 32,400
2016/10/28 1,675 1,699 1,666 1,676 23,200
2016/10/27 1,722 1,741 1,668 1,684 57,100
2016/10/26 1,748 1,785 1,685 1,709 60,900
2016/10/25 1,696 1,700 1,670 1,697 60,600
2016/10/24 1,700 1,700 1,630 1,664 84,900
2016/10/21 1,550 1,578 1,550 1,552 17,500
2016/10/20 1,537 1,555 1,537 1,545 10,200
2016/10/19 1,555 1,563 1,530 1,537 45,700
2016/10/18 1,552 1,570 1,541 1,555 39,400
2016/10/17 1,573 1,574 1,542 1,552 24,000
2016/10/14 1,550 1,575 1,550 1,572 18,600
2016/10/13 1,560 1,567 1,550 1,560 29,600
2016/10/12 1,560 1,568 1,550 1,552 31,200
2016/10/11 1,563 1,563 1,541 1,555 11,500
2016/10/07 1,546 1,555 1,535 1,548 19,200
2016/10/06 1,532 1,564 1,530 1,546 34,200
2016/10/05 1,520 1,539 1,520 1,532 10,200
2016/10/04 1,560 1,578 1,514 1,520 38,900
2016/10/03 1,580 1,592 1,569 1,572 13,700
2016/09/30 1,580 1,584 1,561 1,580 12,500
2016/09/29 1,581 1,586 1,562 1,580 9,100
2016/09/28 1,575 1,585 1,537 1,580 12,800
2016/09/27 1,589 1,589 1,510 1,555 26,700
2016/09/26 1,589 1,597 1,570 1,579 11,500
2016/09/23 1,570 1,591 1,570 1,581 17,000
2016/09/21 1,529 1,567 1,521 1,562 20,200
2016/09/20 1,580 1,588 1,547 1,549 24,600
2016/09/16 1,580 1,590 1,570 1,581 22,700
2016/09/15 1,585 1,660 1,558 1,580 139,100
2016/09/14 1,787 1,884 1,774 1,864 30,000
2016/09/13 1,762 1,788 1,762 1,781 11,600
2016/09/12 1,751 1,764 1,730 1,756 7,600
2016/09/09 1,780 1,780 1,748 1,753 13,000
2016/09/08 1,750 1,800 1,746 1,757 16,400
2016/09/07 1,713 1,743 1,713 1,719 10,000
2016/09/06 1,748 1,765 1,715 1,729 10,200
2016/09/05 1,740 1,785 1,700 1,718 10,500
2016/09/02 1,766 1,770 1,635 1,712 19,900
2016/09/01 1,767 1,780 1,762 1,766 8,500
2016/08/31 1,755 1,775 1,755 1,762 5,600
2016/08/30 1,795 1,795 1,750 1,760 7,000
2016/08/29 1,811 1,816 1,783 1,793 7,100
2016/08/26 1,820 1,820 1,781 1,807 4,500
2016/08/25 1,837 1,837 1,799 1,811 3,100
2016/08/24 1,790 1,802 1,780 1,802 2,900
2016/08/23 1,836 1,839 1,780 1,788 10,300
2016/08/22 1,825 1,849 1,785 1,798 9,000
2016/08/19 1,785 1,800 1,771 1,786 5,100
2016/08/18 1,816 1,816 1,785 1,785 5,400
2016/08/17 1,825 1,825 1,790 1,816 7,900
2016/08/16 1,820 1,850 1,820 1,835 6,100
2016/08/15 1,820 1,834 1,807 1,815 2,700
2016/08/12 1,828 1,850 1,800 1,820 9,200
2016/08/10 1,850 1,850 1,821 1,828 4,000
2016/08/09 1,800 1,835 1,797 1,831 7,500
2016/08/08 1,843 1,843 1,791 1,805 4,500
2016/08/05 1,812 1,853 1,793 1,803 13,800
2016/08/04 1,793 1,793 1,768 1,784 4,400
2016/08/03 1,783 1,783 1,720 1,753 9,500
2016/08/02 1,797 1,797 1,775 1,783 5,400
2016/08/01 1,750 1,774 1,748 1,774 6,000
2016/07/29 1,750 1,778 1,705 1,774 19,300
2016/07/28 1,784 1,784 1,736 1,741 7,600
2016/07/27 1,741 1,800 1,721 1,786 6,400
2016/07/26 1,754 1,754 1,711 1,716 24,200
2016/07/25 1,766 1,806 1,751 1,755 24,400
2016/07/22 1,727 1,756 1,709 1,751 19,800
2016/07/21 1,808 1,808 1,729 1,749 26,500
2016/07/20 1,775 1,803 1,739 1,768 26,100
2016/07/19 1,720 1,765 1,700 1,737 29,200
2016/07/15 1,810 1,810 1,711 1,720 30,400
2016/07/14 1,799 1,855 1,797 1,801 16,000
2016/07/13 1,840 1,860 1,782 1,796 28,200
2016/07/12 1,800 1,874 1,800 1,828 24,300
2016/07/11 1,786 1,901 1,751 1,760 40,600
2016/07/08 1,813 1,821 1,746 1,746 20,500
2016/07/07 1,880 1,909 1,821 1,831 9,800
2016/07/06 1,907 1,907 1,850 1,880 25,200
2016/07/05 2,002 2,002 1,959 1,960 17,000
2016/07/04 1,969 2,012 1,960 2,012 19,900
2016/07/01 1,988 1,992 1,912 1,969 21,800
2016/06/30 1,887 1,927 1,869 1,873 20,700
2016/06/29 1,880 1,950 1,880 1,899 17,900
2016/06/28 1,837 1,893 1,775 1,880 18,100
2016/06/27 1,850 1,900 1,822 1,870 24,700
2016/06/24 2,077 2,077 1,675 1,875 73,300
2016/06/23 2,004 2,040 2,001 2,028 24,600
2016/06/22 2,013 2,028 2,001 2,007 29,100
2016/06/21 2,035 2,039 2,005 2,021 27,500
2016/06/20 2,081 2,081 2,011 2,041 70,700
2016/06/17 2,421 2,425 2,066 2,080 101,500
2016/06/16 2,600 2,600 2,408 2,421 28,700
2016/06/15 2,286 2,544 2,277 2,500 51,200
2016/06/14 2,301 2,308 2,245 2,263 15,300
2016/06/13 2,350 2,424 2,310 2,310 16,200
2016/06/10 2,500 2,500 2,367 2,408 11,300
2016/06/09 2,353 2,406 2,333 2,392 7,500
2016/06/08 2,378 2,395 2,336 2,353 10,800
2016/06/07 2,409 2,409 2,350 2,405 9,800
2016/06/06 2,320 2,422 2,318 2,334 9,300
2016/06/03 2,323 2,335 2,304 2,310 13,300
2016/06/02 2,404 2,404 2,322 2,342 8,100
2016/06/01 2,474 2,474 2,404 2,409 8,600
2016/05/31 2,497 2,497 2,385 2,453 10,800
2016/05/30 2,423 2,453 2,374 2,453 11,400
2016/05/27 2,400 2,400 2,350 2,373 5,000
2016/05/26 2,359 2,415 2,332 2,362 5,900
2016/05/25 2,410 2,420 2,381 2,383 6,900
2016/05/24 2,440 2,460 2,401 2,401 5,500
2016/05/23 2,535 2,535 2,406 2,424 14,500
2016/05/20 2,387 2,518 2,362 2,485 12,100
2016/05/19 2,349 2,455 2,319 2,397 19,500
2016/05/18 2,367 2,391 2,302 2,305 18,300
2016/05/17 2,428 2,501 2,299 2,385 25,900
2016/05/16 2,501 2,532 2,451 2,451 8,200
2016/05/13 2,572 2,572 2,476 2,503 5,700
2016/05/12 2,550 2,566 2,500 2,522 9,400
2016/05/11 2,562 2,580 2,534 2,574 7,100
2016/05/10 2,690 2,690 2,528 2,583 14,900
2016/05/09 2,644 2,708 2,565 2,660 9,000
2016/05/06 2,669 2,695 2,615 2,692 7,000
2016/05/02 2,575 2,744 2,563 2,669 6,200
2016/04/28 2,755 2,943 2,650 2,670 17,800
2016/04/27 2,810 2,817 2,700 2,760 18,700
2016/04/26 2,950 2,950 2,703 2,751 12,000
2016/04/25 2,898 2,898 2,841 2,865 12,000
2016/04/22 2,750 2,820 2,672 2,816 32,000
2016/04/21 2,650 2,735 2,650 2,726 15,700
2016/04/20 2,680 2,773 2,630 2,677 12,000
2016/04/19 2,680 2,734 2,600 2,706 24,800
2016/04/18 2,661 2,765 2,632 2,660 19,800
2016/04/15 2,769 2,832 2,718 2,802 16,100
2016/04/14 2,757 2,888 2,757 2,819 19,100
2016/04/13 2,865 2,882 2,750 2,766 22,500
2016/04/12 2,985 2,985 2,841 2,865 15,700
2016/04/11 2,979 2,985 2,871 2,985 14,500
2016/04/08 2,863 2,869 2,810 2,835 4,300
2016/04/07 2,808 2,860 2,782 2,813 9,500
2016/04/06 2,777 2,845 2,748 2,808 8,700
2016/04/05 2,949 2,974 2,825 2,827 10,300
2016/04/04 3,105 3,105 2,955 3,015 11,500
2016/04/01 2,982 3,035 2,950 3,035 49,400
2016/03/31 3,130 3,220 3,125 3,160 48,900
2016/03/30 3,090 3,170 3,070 3,130 96,500
2016/03/29 3,150 3,240 3,110 3,140 71,200
2016/03/28 3,165 3,180 3,035 3,120 39,600
2016/03/25 3,050 3,200 2,950 3,135 107,400
2016/03/24 2,650 3,045 2,600 3,045 160,800
2016/03/23 2,410 2,559 2,402 2,543 31,100
2016/03/22 2,513 2,519 2,350 2,350 63,100
2016/03/18 2,548 2,550 2,418 2,491 27,200
2016/03/17 2,731 2,731 2,577 2,600 19,800
2016/03/16 2,732 2,840 2,730 2,730 15,600
2016/03/15 2,880 2,880 2,754 2,780 23,800
2016/03/14 2,902 2,902 2,822 2,892 5,500
2016/03/11 2,825 2,851 2,783 2,802 10,100
2016/03/10 2,854 2,905 2,850 2,888 7,100
2016/03/09 2,878 2,969 2,820 2,883 5,700
2016/03/08 2,945 3,000 2,920 2,937 7,800
2016/03/07 3,020 3,020 2,939 2,995 9,700
2016/03/04 3,010 3,085 2,949 3,030 10,300
2016/03/03 3,050 3,095 2,967 3,010 13,400
2016/03/02 2,911 3,040 2,910 3,040 13,500
2016/03/01 2,900 2,949 2,850 2,911 10,100
2016/02/29 2,850 2,892 2,850 2,880 13,000
2016/02/26 2,838 2,850 2,788 2,798 5,800
2016/02/25 2,772 2,874 2,772 2,839 10,300
2016/02/24 2,742 2,812 2,732 2,794 10,800
2016/02/23 2,936 2,936 2,770 2,812 23,400
2016/02/22 2,803 2,877 2,803 2,869 20,300
2016/02/19 2,861 2,921 2,860 2,893 22,400
2016/02/18 2,930 2,992 2,855 2,961 53,300
2016/02/17 2,962 3,100 2,962 3,050 9,000
2016/02/16 2,899 3,020 2,898 3,020 5,800
2016/02/15 2,830 2,951 2,775 2,908 6,400
2016/02/12 2,800 2,814 2,654 2,655 10,900
2016/02/10 3,025 3,045 2,865 2,942 21,000
2016/02/09 3,020 3,090 3,020 3,025 10,700
2016/02/08 3,110 3,200 3,015 3,095 20,900
2016/02/05 3,150 3,170 3,115 3,115 53,200
2016/02/04 3,380 3,380 3,130 3,140 26,500
2016/02/03 3,440 3,440 3,220 3,310 15,500
2016/02/02 3,670 3,700 3,365 3,440 27,400
2016/02/01 3,750 3,850 3,600 3,710 42,400
2016/01/29 3,615 3,685 3,190 3,680 48,100
2016/01/28 3,190 3,490 3,175 3,420 64,300
2016/01/27 3,685 3,690 3,050 3,050 98,200
2016/01/26 3,705 3,800 3,570 3,615 24,000
2016/01/25 3,510 3,775 3,355 3,775 41,100
2016/01/22 3,385 3,585 3,305 3,495 33,900
2016/01/21 3,330 3,420 3,200 3,300 25,100
2016/01/20 3,100 3,690 3,100 3,390 73,500
2016/01/19 3,355 3,405 2,975 3,030 25,500
2016/01/18 3,320 3,580 3,275 3,405 26,100
2016/01/15 3,130 3,735 3,120 3,460 106,600
2016/01/14 2,840 3,190 2,500 3,135 84,900
2016/01/13 2,660 2,850 2,606 2,840 57,700
2016/01/12 2,600 2,630 2,500 2,595 34,300
2016/01/08 2,600 2,618 2,466 2,602 15,700
2016/01/07 2,590 2,590 2,410 2,550 13,800
2016/01/06 2,630 2,630 2,533 2,590 7,400
2016/01/05 2,541 2,663 2,532 2,630 16,200
2016/01/04 2,600 2,690 2,555 2,591 21,800

このページの先頭へ