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

ファースト住建(8917)の株価時系列情報

ファースト住建の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/19 1,842 1,848 1,834 1,836 16,200
2017/10/18 1,840 1,845 1,837 1,843 20,800
2017/10/17 1,850 1,850 1,839 1,839 16,000
2017/10/16 1,848 1,848 1,835 1,838 17,300
2017/10/13 1,840 1,850 1,827 1,842 26,500
2017/10/12 1,852 1,860 1,841 1,846 19,200
2017/10/11 1,839 1,858 1,839 1,851 19,900
2017/10/10 1,817 1,833 1,817 1,832 20,400
2017/10/06 1,811 1,819 1,811 1,817 10,300
2017/10/05 1,814 1,822 1,810 1,812 14,700
2017/10/04 1,820 1,826 1,816 1,817 11,800
2017/10/03 1,818 1,826 1,817 1,820 17,200
2017/10/02 1,836 1,836 1,810 1,817 27,600
2017/09/29 1,801 1,837 1,800 1,836 41,800
2017/09/28 1,798 1,804 1,787 1,801 28,300
2017/09/27 1,750 1,786 1,750 1,785 29,600
2017/09/26 1,717 1,738 1,701 1,738 25,500
2017/09/25 1,712 1,718 1,703 1,717 12,800
2017/09/22 1,720 1,720 1,708 1,710 11,500
2017/09/21 1,711 1,719 1,709 1,713 18,600
2017/09/20 1,713 1,713 1,703 1,711 11,900
2017/09/19 1,675 1,699 1,673 1,696 14,200
2017/09/15 1,662 1,672 1,661 1,665 8,200
2017/09/14 1,653 1,662 1,653 1,655 7,100
2017/09/13 1,645 1,652 1,644 1,650 4,600
2017/09/12 1,655 1,658 1,640 1,642 16,100
2017/09/11 1,660 1,668 1,653 1,655 9,200
2017/09/08 1,679 1,680 1,667 1,670 10,300
2017/09/07 1,637 1,684 1,637 1,679 13,300
2017/09/06 1,625 1,656 1,621 1,635 21,900
2017/09/05 1,673 1,686 1,650 1,659 14,900
2017/09/04 1,718 1,732 1,683 1,685 16,900
2017/09/01 1,700 1,719 1,699 1,718 12,500
2017/08/31 1,685 1,690 1,677 1,690 7,200
2017/08/30 1,681 1,689 1,679 1,685 9,200
2017/08/29 1,661 1,680 1,661 1,676 15,600
2017/08/28 1,645 1,659 1,638 1,659 8,400
2017/08/25 1,638 1,638 1,629 1,634 5,000
2017/08/24 1,614 1,632 1,614 1,626 6,200
2017/08/23 1,649 1,654 1,608 1,613 18,200
2017/08/22 1,648 1,651 1,644 1,649 12,800
2017/08/21 1,637 1,648 1,634 1,644 18,100
2017/08/18 1,630 1,639 1,615 1,637 16,200
2017/08/17 1,604 1,629 1,603 1,627 16,300
2017/08/16 1,586 1,606 1,586 1,603 12,500
2017/08/15 1,577 1,594 1,577 1,591 6,800
2017/08/14 1,590 1,590 1,570 1,577 15,400
2017/08/10 1,584 1,600 1,584 1,590 11,500
2017/08/09 1,592 1,593 1,581 1,584 9,400
2017/08/08 1,600 1,600 1,591 1,597 5,200
2017/08/07 1,597 1,600 1,590 1,598 9,100
2017/08/04 1,585 1,599 1,583 1,598 9,800
2017/08/03 1,594 1,596 1,587 1,596 11,500
2017/08/02 1,597 1,597 1,585 1,592 3,600
2017/08/01 1,583 1,599 1,583 1,597 7,900
2017/07/31 1,586 1,590 1,583 1,583 7,700
2017/07/28 1,600 1,600 1,587 1,589 11,600
2017/07/27 1,586 1,600 1,586 1,590 15,500
2017/07/26 1,591 1,594 1,574 1,591 10,900
2017/07/25 1,598 1,598 1,588 1,594 4,000
2017/07/24 1,597 1,598 1,587 1,598 13,000
2017/07/21 1,585 1,596 1,582 1,594 10,600
2017/07/20 1,578 1,585 1,571 1,585 9,700
2017/07/19 1,569 1,579 1,563 1,574 6,900
2017/07/18 1,577 1,577 1,564 1,569 7,900
2017/07/14 1,571 1,574 1,568 1,571 6,700
2017/07/13 1,577 1,577 1,561 1,574 7,700
2017/07/12 1,579 1,579 1,564 1,566 9,500
2017/07/11 1,571 1,579 1,571 1,577 7,300
2017/07/10 1,572 1,574 1,570 1,570 4,500
2017/07/07 1,560 1,572 1,560 1,563 12,000
2017/07/06 1,561 1,572 1,561 1,564 16,600
2017/07/05 1,562 1,569 1,560 1,567 6,900
2017/07/04 1,566 1,566 1,558 1,562 14,100
2017/07/03 1,550 1,568 1,550 1,566 6,000
2017/06/30 1,566 1,566 1,550 1,555 7,100
2017/06/29 1,560 1,570 1,560 1,564 2,900
2017/06/28 1,555 1,568 1,555 1,560 5,100
2017/06/27 1,566 1,566 1,549 1,555 9,000
2017/06/26 1,559 1,563 1,559 1,562 3,000
2017/06/23 1,558 1,566 1,557 1,566 5,300
2017/06/22 1,589 1,589 1,546 1,553 14,600
2017/06/21 1,586 1,586 1,578 1,580 10,300
2017/06/20 1,582 1,588 1,575 1,586 12,100
2017/06/19 1,585 1,585 1,577 1,582 10,200
2017/06/16 1,584 1,584 1,569 1,576 14,100
2017/06/15 1,578 1,594 1,578 1,580 10,800
2017/06/14 1,579 1,592 1,577 1,578 12,200
2017/06/13 1,561 1,573 1,559 1,570 13,000
2017/06/12 1,557 1,559 1,555 1,559 7,900
2017/06/09 1,557 1,565 1,553 1,557 9,600
2017/06/08 1,548 1,567 1,548 1,552 13,800
2017/06/07 1,549 1,553 1,540 1,548 18,000
2017/06/06 1,560 1,564 1,542 1,549 23,100
2017/06/05 1,564 1,565 1,528 1,562 25,200
2017/06/02 1,542 1,574 1,539 1,565 38,500
2017/06/01 1,521 1,532 1,521 1,527 11,300
2017/05/31 1,540 1,540 1,527 1,527 10,500
2017/05/30 1,540 1,542 1,537 1,540 14,800
2017/05/29 1,541 1,551 1,539 1,540 11,400
2017/05/26 1,542 1,558 1,539 1,540 18,900
2017/05/25 1,545 1,545 1,535 1,540 15,100
2017/05/24 1,535 1,540 1,533 1,540 20,400
2017/05/23 1,524 1,533 1,520 1,532 15,100
2017/05/22 1,515 1,524 1,510 1,524 16,000
2017/05/19 1,508 1,516 1,506 1,515 12,300
2017/05/18 1,500 1,510 1,495 1,508 16,200
2017/05/17 1,503 1,509 1,497 1,506 16,400
2017/05/16 1,516 1,516 1,506 1,512 17,300
2017/05/15 1,508 1,512 1,505 1,508 17,000
2017/05/12 1,494 1,507 1,493 1,507 22,200
2017/05/11 1,486 1,498 1,486 1,497 15,600
2017/05/10 1,481 1,493 1,476 1,491 22,800
2017/05/09 1,481 1,484 1,475 1,484 16,000
2017/05/08 1,471 1,484 1,471 1,478 39,200
2017/05/02 1,462 1,469 1,462 1,466 23,300
2017/05/01 1,449 1,455 1,448 1,454 19,200
2017/04/28 1,457 1,457 1,447 1,449 19,200
2017/04/27 1,452 1,460 1,445 1,457 28,300
2017/04/26 1,466 1,473 1,452 1,457 80,700
2017/04/25 1,476 1,486 1,476 1,476 115,100
2017/04/24 1,483 1,489 1,479 1,479 65,500
2017/04/21 1,482 1,487 1,481 1,484 20,400
2017/04/20 1,468 1,489 1,468 1,479 49,100
2017/04/19 1,460 1,480 1,460 1,473 21,600
2017/04/18 1,478 1,479 1,458 1,462 20,500
2017/04/17 1,441 1,462 1,441 1,461 18,200
2017/04/14 1,439 1,448 1,430 1,446 31,300
2017/04/13 1,450 1,451 1,442 1,446 22,200
2017/04/12 1,472 1,473 1,456 1,458 26,200
2017/04/11 1,469 1,479 1,469 1,473 21,800
2017/04/10 1,480 1,489 1,470 1,476 12,500
2017/04/07 1,465 1,497 1,465 1,480 20,300
2017/04/06 1,490 1,494 1,451 1,469 30,600
2017/04/05 1,510 1,512 1,494 1,502 20,900
2017/04/04 1,524 1,527 1,506 1,510 25,700
2017/04/03 1,532 1,537 1,522 1,525 24,400
2017/03/31 1,554 1,558 1,526 1,526 28,900
2017/03/30 1,547 1,550 1,541 1,546 26,100
2017/03/29 1,520 1,531 1,518 1,531 25,300
2017/03/28 1,516 1,516 1,505 1,515 20,900
2017/03/27 1,510 1,510 1,502 1,508 17,900
2017/03/24 1,492 1,503 1,487 1,497 9,600
2017/03/23 1,491 1,499 1,491 1,491 6,300
2017/03/22 1,497 1,507 1,495 1,496 15,900
2017/03/21 1,496 1,503 1,489 1,496 23,200
2017/03/17 1,467 1,491 1,467 1,491 16,100
2017/03/16 1,452 1,465 1,446 1,462 10,100
2017/03/15 1,460 1,460 1,448 1,451 11,300
2017/03/14 1,467 1,467 1,460 1,463 8,500
2017/03/13 1,468 1,471 1,463 1,467 9,000
2017/03/10 1,469 1,474 1,462 1,471 18,200
2017/03/09 1,475 1,475 1,468 1,471 6,900
2017/03/08 1,470 1,476 1,470 1,476 6,500
2017/03/07 1,462 1,479 1,462 1,470 7,900
2017/03/06 1,454 1,464 1,451 1,458 15,700
2017/03/03 1,465 1,470 1,460 1,462 9,000
2017/03/02 1,457 1,465 1,455 1,465 12,900
2017/03/01 1,458 1,460 1,451 1,457 8,300
2017/02/28 1,453 1,459 1,450 1,451 8,400
2017/02/27 1,463 1,463 1,441 1,449 11,300
2017/02/24 1,443 1,453 1,442 1,451 8,000
2017/02/23 1,448 1,448 1,434 1,442 6,100
2017/02/22 1,447 1,448 1,434 1,440 10,900
2017/02/21 1,435 1,449 1,435 1,446 12,100
2017/02/20 1,433 1,436 1,424 1,433 8,100
2017/02/17 1,428 1,439 1,427 1,429 8,700
2017/02/16 1,430 1,443 1,430 1,430 9,800
2017/02/15 1,419 1,430 1,411 1,427 18,200
2017/02/14 1,404 1,413 1,401 1,404 17,300
2017/02/13 1,396 1,403 1,388 1,398 19,600
2017/02/10 1,395 1,399 1,387 1,392 18,200
2017/02/09 1,388 1,395 1,376 1,388 13,300
2017/02/08 1,385 1,391 1,368 1,387 25,500
2017/02/07 1,388 1,397 1,385 1,387 15,600
2017/02/06 1,401 1,405 1,392 1,397 24,000
2017/02/03 1,410 1,419 1,400 1,401 16,600
2017/02/02 1,420 1,429 1,405 1,409 18,600
2017/02/01 1,419 1,428 1,412 1,423 10,500
2017/01/31 1,417 1,423 1,417 1,419 8,300
2017/01/30 1,422 1,428 1,418 1,428 9,800
2017/01/27 1,419 1,428 1,416 1,416 13,500
2017/01/26 1,424 1,428 1,414 1,420 13,500
2017/01/25 1,419 1,431 1,415 1,417 15,900
2017/01/24 1,426 1,433 1,418 1,419 13,200
2017/01/23 1,435 1,443 1,418 1,433 11,900
2017/01/20 1,451 1,451 1,443 1,445 14,200
2017/01/19 1,463 1,467 1,452 1,457 17,000
2017/01/18 1,454 1,472 1,439 1,467 25,200
2017/01/17 1,477 1,477 1,453 1,454 14,600
2017/01/16 1,481 1,487 1,478 1,481 11,500
2017/01/13 1,493 1,498 1,479 1,489 15,400
2017/01/12 1,500 1,500 1,485 1,493 17,800
2017/01/11 1,517 1,517 1,500 1,504 7,800
2017/01/10 1,515 1,519 1,508 1,517 7,400
2017/01/06 1,509 1,517 1,505 1,513 10,300
2017/01/05 1,504 1,509 1,499 1,509 12,300
2017/01/04 1,500 1,514 1,498 1,514 17,300
2016/12/30 1,511 1,511 1,434 1,507 15,500
2016/12/29 1,514 1,514 1,496 1,507 18,400
2016/12/28 1,508 1,513 1,505 1,513 7,100
2016/12/27 1,513 1,515 1,505 1,510 6,000
2016/12/26 1,503 1,516 1,500 1,513 12,300
2016/12/22 1,484 1,500 1,476 1,499 11,100
2016/12/21 1,487 1,488 1,478 1,485 14,900
2016/12/20 1,484 1,489 1,472 1,473 19,600
2016/12/19 1,496 1,502 1,484 1,498 15,700
2016/12/16 1,506 1,506 1,492 1,497 14,400
2016/12/15 1,521 1,521 1,493 1,496 17,800
2016/12/14 1,539 1,539 1,520 1,525 8,400
2016/12/13 1,506 1,539 1,503 1,539 21,500
2016/12/12 1,471 1,510 1,462 1,510 26,700
2016/12/09 1,468 1,469 1,451 1,469 18,500
2016/12/08 1,488 1,488 1,468 1,477 15,800
2016/12/07 1,479 1,481 1,468 1,481 17,200
2016/12/06 1,475 1,485 1,473 1,479 20,300
2016/12/05 1,469 1,475 1,469 1,474 17,100
2016/12/02 1,483 1,483 1,464 1,472 30,800
2016/12/01 1,515 1,515 1,492 1,499 15,900
2016/11/30 1,506 1,512 1,501 1,511 14,500
2016/11/29 1,499 1,512 1,494 1,511 7,800
2016/11/28 1,500 1,514 1,493 1,514 9,300
2016/11/25 1,512 1,512 1,494 1,499 9,000
2016/11/24 1,515 1,515 1,505 1,512 6,300
2016/11/22 1,509 1,515 1,497 1,515 23,700
2016/11/21 1,491 1,509 1,482 1,500 33,900
2016/11/18 1,488 1,489 1,476 1,486 20,000
2016/11/17 1,455 1,483 1,455 1,481 24,900
2016/11/16 1,456 1,457 1,447 1,457 13,900
2016/11/15 1,445 1,460 1,438 1,456 24,700
2016/11/14 1,435 1,446 1,433 1,439 22,300
2016/11/11 1,439 1,448 1,408 1,414 23,800
2016/11/10 1,426 1,437 1,411 1,432 23,800
2016/11/09 1,425 1,426 1,380 1,402 43,500
2016/11/08 1,430 1,438 1,422 1,427 20,000
2016/11/07 1,422 1,430 1,416 1,426 33,600
2016/11/04 1,415 1,424 1,412 1,422 23,100
2016/11/02 1,427 1,427 1,415 1,419 34,600
2016/11/01 1,396 1,434 1,390 1,431 84,100
2016/10/31 1,374 1,389 1,369 1,386 45,500
2016/10/28 1,355 1,369 1,353 1,369 67,700
2016/10/27 1,324 1,354 1,319 1,350 99,400
2016/10/26 1,360 1,364 1,339 1,339 141,400
2016/10/25 1,360 1,364 1,359 1,360 45,000
2016/10/24 1,354 1,362 1,347 1,359 44,300
2016/10/21 1,355 1,362 1,353 1,354 21,800
2016/10/20 1,348 1,352 1,346 1,352 22,100
2016/10/19 1,340 1,349 1,333 1,345 24,300
2016/10/18 1,336 1,338 1,334 1,337 10,300
2016/10/17 1,326 1,335 1,326 1,332 12,900
2016/10/14 1,316 1,331 1,314 1,326 15,100
2016/10/13 1,315 1,330 1,315 1,327 12,700
2016/10/12 1,324 1,329 1,320 1,321 10,400
2016/10/11 1,327 1,333 1,320 1,330 12,900
2016/10/07 1,328 1,330 1,321 1,329 16,800
2016/10/06 1,333 1,333 1,330 1,330 17,800
2016/10/05 1,330 1,335 1,327 1,334 13,200
2016/10/04 1,330 1,334 1,327 1,328 25,900
2016/10/03 1,330 1,338 1,330 1,333 10,100
2016/09/30 1,328 1,337 1,323 1,332 16,400
2016/09/29 1,328 1,331 1,324 1,328 21,300
2016/09/28 1,309 1,325 1,309 1,321 19,100
2016/09/27 1,291 1,309 1,281 1,309 18,100
2016/09/26 1,285 1,295 1,285 1,295 9,000
2016/09/23 1,276 1,283 1,269 1,280 12,600
2016/09/21 1,259 1,281 1,253 1,277 10,400
2016/09/20 1,271 1,276 1,260 1,263 9,900
2016/09/16 1,254 1,266 1,251 1,259 5,800
2016/09/15 1,257 1,280 1,251 1,254 4,800
2016/09/14 1,255 1,265 1,255 1,257 5,200
2016/09/13 1,264 1,270 1,259 1,260 5,800
2016/09/12 1,257 1,266 1,255 1,264 4,100
2016/09/09 1,272 1,276 1,270 1,270 10,100
2016/09/08 1,283 1,285 1,277 1,283 9,600
2016/09/07 1,290 1,295 1,271 1,295 9,300
2016/09/06 1,263 1,286 1,263 1,286 8,900
2016/09/05 1,279 1,280 1,261 1,273 13,300
2016/09/02 1,260 1,280 1,260 1,268 8,300
2016/09/01 1,245 1,279 1,243 1,279 9,700
2016/08/31 1,210 1,252 1,210 1,250 7,500
2016/08/30 1,208 1,218 1,207 1,215 4,800
2016/08/29 1,197 1,210 1,197 1,206 8,500
2016/08/26 1,203 1,203 1,192 1,197 6,200
2016/08/25 1,193 1,211 1,193 1,203 4,000
2016/08/24 1,196 1,198 1,194 1,195 2,700
2016/08/23 1,197 1,210 1,190 1,192 5,800
2016/08/22 1,183 1,196 1,182 1,190 6,600
2016/08/19 1,182 1,191 1,180 1,183 4,400
2016/08/18 1,206 1,207 1,188 1,188 7,900
2016/08/17 1,190 1,206 1,186 1,205 8,200
2016/08/16 1,210 1,223 1,202 1,202 7,100
2016/08/15 1,224 1,224 1,217 1,217 2,000
2016/08/12 1,222 1,232 1,217 1,224 4,200
2016/08/10 1,221 1,228 1,210 1,227 3,900
2016/08/09 1,221 1,228 1,218 1,221 3,800
2016/08/08 1,204 1,223 1,183 1,221 12,500
2016/08/05 1,191 1,203 1,187 1,188 4,800
2016/08/04 1,201 1,208 1,191 1,199 4,100
2016/08/03 1,210 1,211 1,202 1,202 7,900
2016/08/02 1,219 1,224 1,213 1,213 3,500

このページの先頭へ