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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 1,014 | 1,062 | 1,014 | 1,062 | 31,800 |
2023/06/30 | 1,010 | 1,015 | 1,003 | 1,009 | 4,000 |
2023/06/29 | 995 | 1,010 | 995 | 1,005 | 7,900 |
2023/06/28 | 992 | 1,001 | 984 | 1,001 | 3,700 |
2023/06/27 | 998 | 998 | 970 | 979 | 5,300 |
2023/06/26 | 990 | 1,012 | 985 | 1,002 | 10,500 |
2023/06/23 | 1,002 | 1,005 | 990 | 990 | 6,300 |
2023/06/22 | 999 | 1,004 | 982 | 991 | 11,900 |
2023/06/21 | 1,012 | 1,012 | 1,000 | 1,000 | 4,000 |
2023/06/20 | 1,010 | 1,015 | 988 | 1,007 | 14,700 |
2023/06/19 | 977 | 1,030 | 969 | 1,015 | 45,000 |
2023/06/16 | 975 | 975 | 946 | 966 | 18,700 |
2023/06/15 | 949 | 977 | 945 | 961 | 80,600 |
2023/06/14 | 945 | 945 | 904 | 943 | 20,800 |
2023/06/13 | 935 | 935 | 921 | 934 | 6,300 |
2023/06/12 | 896 | 934 | 896 | 933 | 11,300 |
2023/06/09 | 906 | 910 | 881 | 887 | 10,100 |
2023/06/08 | 897 | 911 | 897 | 906 | 3,600 |
2023/06/07 | 921 | 921 | 906 | 906 | 8,800 |
2023/06/06 | 905 | 920 | 903 | 920 | 5,200 |
2023/06/05 | 910 | 914 | 895 | 905 | 9,000 |
2023/06/02 | 912 | 915 | 894 | 901 | 8,200 |
2023/06/01 | 892 | 908 | 892 | 908 | 4,500 |
2023/05/31 | 889 | 906 | 889 | 892 | 6,800 |
2023/05/30 | 903 | 903 | 887 | 898 | 3,700 |
2023/05/29 | 894 | 920 | 890 | 900 | 24,500 |
2023/05/26 | 876 | 895 | 864 | 890 | 7,500 |
2023/05/25 | 873 | 876 | 870 | 876 | 3,500 |
2023/05/24 | 866 | 879 | 861 | 879 | 4,000 |
2023/05/23 | 872 | 881 | 865 | 865 | 9,500 |
2023/05/22 | 890 | 890 | 869 | 872 | 11,200 |
2023/05/19 | 880 | 916 | 875 | 884 | 55,100 |
2023/05/18 | 845 | 847 | 835 | 835 | 3,400 |
2023/05/17 | 853 | 858 | 845 | 845 | 3,200 |
2023/05/16 | 860 | 860 | 850 | 853 | 3,900 |
2023/05/15 | 849 | 871 | 849 | 871 | 6,000 |
2023/05/12 | 864 | 864 | 841 | 849 | 4,900 |
2023/05/11 | 875 | 875 | 849 | 849 | 9,800 |
2023/05/10 | 872 | 876 | 869 | 875 | 2,000 |
2023/05/09 | 863 | 874 | 863 | 872 | 6,800 |
2023/05/08 | 859 | 874 | 858 | 869 | 5,700 |
2023/05/02 | 858 | 861 | 848 | 859 | 5,000 |
2023/05/01 | 853 | 858 | 853 | 858 | 2,200 |
2023/04/28 | 844 | 858 | 835 | 850 | 10,000 |
2023/04/27 | 836 | 846 | 825 | 844 | 56,800 |
2023/04/26 | 844 | 844 | 822 | 836 | 16,200 |
2023/04/25 | 846 | 849 | 835 | 844 | 9,600 |
2023/04/24 | 847 | 869 | 834 | 839 | 12,900 |
2023/04/21 | 850 | 850 | 839 | 839 | 10,900 |
2023/04/20 | 847 | 847 | 841 | 845 | 3,700 |
2023/04/19 | 842 | 842 | 836 | 841 | 11,400 |
2023/04/18 | 848 | 848 | 836 | 841 | 9,800 |
2023/04/17 | 855 | 855 | 840 | 847 | 8,700 |
2023/04/14 | 869 | 869 | 839 | 855 | 12,200 |
2023/04/13 | 874 | 874 | 860 | 861 | 14,100 |
2023/04/12 | 878 | 878 | 846 | 846 | 7,600 |
2023/04/11 | 880 | 881 | 861 | 865 | 10,900 |
2023/04/10 | 856 | 895 | 851 | 880 | 12,100 |
2023/04/07 | 841 | 862 | 830 | 849 | 18,300 |
2023/04/06 | 863 | 876 | 851 | 851 | 8,800 |
2023/04/05 | 878 | 878 | 855 | 863 | 9,500 |
2023/04/04 | 850 | 885 | 834 | 877 | 14,100 |
2023/04/03 | 873 | 873 | 847 | 850 | 7,200 |
2023/03/31 | 878 | 886 | 872 | 873 | 7,600 |
2023/03/30 | 878 | 882 | 870 | 882 | 5,700 |
2023/03/29 | 894 | 894 | 873 | 878 | 13,100 |
2023/03/28 | 841 | 894 | 841 | 894 | 33,900 |
2023/03/27 | 855 | 855 | 830 | 840 | 8,400 |
2023/03/24 | 845 | 853 | 830 | 843 | 20,600 |
2023/03/23 | 814 | 915 | 807 | 860 | 125,100 |
2023/03/22 | 793 | 804 | 788 | 789 | 21,200 |
2023/03/20 | 819 | 820 | 790 | 790 | 87,300 |
2023/03/17 | 852 | 860 | 809 | 826 | 42,800 |
2023/03/16 | 847 | 907 | 847 | 907 | 15,800 |
2023/03/15 | 870 | 891 | 870 | 877 | 6,300 |
2023/03/14 | 889 | 889 | 848 | 863 | 15,800 |
2023/03/13 | 886 | 904 | 886 | 889 | 6,600 |
2023/03/10 | 903 | 911 | 901 | 901 | 5,700 |
2023/03/09 | 910 | 918 | 905 | 918 | 6,100 |
2023/03/08 | 909 | 918 | 902 | 916 | 9,500 |
2023/03/07 | 898 | 908 | 896 | 908 | 5,700 |
2023/03/06 | 904 | 906 | 900 | 906 | 6,200 |
2023/03/03 | 902 | 905 | 897 | 904 | 3,800 |
2023/03/02 | 899 | 904 | 896 | 900 | 2,000 |
2023/03/01 | 886 | 900 | 886 | 896 | 6,200 |
2023/02/28 | 877 | 887 | 877 | 887 | 2,100 |
2023/02/27 | 871 | 882 | 871 | 882 | 3,900 |
2023/02/24 | 871 | 880 | 870 | 871 | 2,800 |
2023/02/22 | 880 | 880 | 874 | 875 | 4,400 |
2023/02/21 | 871 | 890 | 871 | 884 | 6,600 |
2023/02/20 | 884 | 884 | 873 | 874 | 1,000 |
2023/02/17 | 881 | 884 | 873 | 884 | 1,600 |
2023/02/16 | 871 | 885 | 869 | 885 | 6,500 |
2023/02/15 | 871 | 880 | 871 | 880 | 2,200 |
2023/02/14 | 878 | 879 | 871 | 875 | 3,400 |
2023/02/13 | 871 | 875 | 870 | 870 | 1,100 |
2023/02/10 | 905 | 905 | 870 | 870 | 4,100 |
2023/02/09 | 865 | 909 | 865 | 890 | 12,500 |
2023/02/08 | 852 | 874 | 852 | 864 | 4,000 |
2023/02/07 | 845 | 857 | 838 | 856 | 2,300 |
2023/02/06 | 832 | 832 | 821 | 832 | 4,100 |
2023/02/03 | 840 | 849 | 837 | 837 | 800 |
2023/02/02 | 835 | 852 | 835 | 851 | 3,100 |
2023/02/01 | 834 | 843 | 828 | 841 | 3,000 |
2023/01/31 | 833 | 851 | 830 | 835 | 3,100 |
2023/01/30 | 874 | 874 | 834 | 840 | 24,300 |
2023/01/27 | 858 | 859 | 850 | 859 | 1,700 |
2023/01/26 | 860 | 860 | 854 | 858 | 1,700 |
2023/01/25 | 852 | 868 | 842 | 864 | 3,100 |
2023/01/24 | 852 | 867 | 852 | 859 | 4,900 |
2023/01/23 | 847 | 868 | 847 | 852 | 7,900 |
2023/01/20 | 826 | 864 | 825 | 862 | 9,400 |
2023/01/19 | 829 | 836 | 826 | 826 | 7,200 |
2023/01/18 | 815 | 832 | 815 | 829 | 4,100 |
2023/01/17 | 825 | 825 | 816 | 817 | 7,400 |
2023/01/16 | 834 | 849 | 826 | 826 | 5,400 |
2023/01/13 | 842 | 850 | 830 | 830 | 8,800 |
2023/01/12 | 847 | 848 | 844 | 844 | 5,900 |
2023/01/11 | 870 | 870 | 845 | 855 | 7,400 |
2023/01/10 | 879 | 881 | 869 | 870 | 3,900 |
2023/01/06 | 870 | 882 | 870 | 872 | 3,200 |
2023/01/05 | 880 | 887 | 869 | 869 | 17,400 |
2023/01/04 | 895 | 901 | 887 | 895 | 8,900 |