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(8917)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
2018/12/28 1,202 1,207 1,180 1,187 20,000
2018/12/27 1,200 1,203 1,179 1,195 19,100
2018/12/26 1,129 1,145 1,119 1,143 35,600
2018/12/25 1,129 1,130 1,097 1,108 40,500
2018/12/21 1,196 1,196 1,135 1,149 29,800
2018/12/20 1,211 1,213 1,195 1,196 25,700
2018/12/19 1,222 1,228 1,208 1,211 18,100
2018/12/18 1,234 1,236 1,221 1,222 24,200
2018/12/17 1,250 1,254 1,227 1,235 26,400
2018/12/14 1,216 1,222 1,208 1,220 19,500
2018/12/13 1,213 1,218 1,204 1,214 11,900
2018/12/12 1,197 1,220 1,197 1,213 11,600
2018/12/11 1,215 1,215 1,193 1,198 12,500
2018/12/10 1,216 1,224 1,203 1,207 19,100
2018/12/07 1,216 1,235 1,204 1,226 18,500
2018/12/06 1,219 1,219 1,202 1,217 14,500
2018/12/05 1,214 1,221 1,203 1,215 17,800
2018/12/04 1,229 1,229 1,212 1,214 24,300
2018/12/03 1,222 1,236 1,216 1,225 14,100
2018/11/30 1,200 1,218 1,200 1,215 12,900
2018/11/29 1,204 1,214 1,197 1,199 22,000
2018/11/28 1,200 1,204 1,194 1,198 18,300
2018/11/27 1,188 1,199 1,185 1,199 16,300
2018/11/26 1,176 1,188 1,173 1,177 11,700
2018/11/22 1,170 1,186 1,165 1,185 16,200
2018/11/21 1,174 1,180 1,165 1,170 13,600
2018/11/20 1,183 1,183 1,168 1,178 18,300
2018/11/19 1,204 1,204 1,181 1,184 10,500
2018/11/16 1,201 1,201 1,187 1,194 13,500
2018/11/15 1,207 1,209 1,193 1,200 14,700
2018/11/14 1,212 1,213 1,197 1,207 15,200
2018/11/13 1,204 1,212 1,184 1,210 30,900
2018/11/12 1,223 1,229 1,207 1,210 23,200
2018/11/09 1,206 1,225 1,206 1,223 16,600
2018/11/08 1,211 1,219 1,200 1,203 19,800
2018/11/07 1,223 1,223 1,205 1,209 30,000
2018/11/06 1,233 1,235 1,217 1,220 21,600
2018/11/05 1,233 1,240 1,231 1,233 13,800
2018/11/02 1,240 1,245 1,216 1,245 27,900
2018/11/01 1,209 1,238 1,206 1,229 72,400
2018/10/31 1,186 1,225 1,183 1,197 55,500
2018/10/30 1,226 1,243 1,176 1,182 87,000
2018/10/29 1,311 1,320 1,108 1,230 428,900
2018/10/26 1,384 1,385 1,318 1,337 145,700
2018/10/25 1,400 1,405 1,384 1,386 58,200
2018/10/24 1,414 1,421 1,403 1,417 32,600
2018/10/23 1,408 1,408 1,400 1,401 30,500
2018/10/22 1,402 1,414 1,393 1,408 34,200
2018/10/19 1,417 1,418 1,408 1,411 18,800
2018/10/18 1,426 1,433 1,419 1,422 23,500
2018/10/17 1,431 1,433 1,422 1,424 21,100
2018/10/16 1,420 1,429 1,416 1,423 18,000
2018/10/15 1,435 1,435 1,420 1,420 23,600
2018/10/12 1,433 1,443 1,433 1,434 26,500
2018/10/11 1,432 1,448 1,430 1,448 30,900
2018/10/10 1,463 1,470 1,456 1,459 28,100
2018/10/09 1,470 1,477 1,461 1,463 29,600
2018/10/05 1,456 1,487 1,456 1,480 30,200
2018/10/04 1,477 1,477 1,455 1,466 23,100
2018/10/03 1,483 1,483 1,465 1,465 20,900
2018/10/02 1,477 1,495 1,477 1,483 21,700
2018/10/01 1,473 1,480 1,473 1,476 16,900
2018/09/28 1,472 1,478 1,468 1,473 18,500
2018/09/27 1,481 1,485 1,461 1,470 29,500
2018/09/26 1,466 1,498 1,460 1,483 44,500
2018/09/25 1,436 1,466 1,430 1,466 37,100
2018/09/21 1,415 1,440 1,415 1,436 22,200
2018/09/20 1,412 1,418 1,398 1,411 13,200
2018/09/19 1,397 1,418 1,397 1,402 24,200
2018/09/18 1,380 1,396 1,374 1,389 24,100
2018/09/14 1,359 1,386 1,359 1,369 27,200
2018/09/13 1,357 1,384 1,357 1,359 12,200
2018/09/12 1,369 1,369 1,351 1,366 12,500
2018/09/11 1,349 1,373 1,343 1,369 14,600
2018/09/10 1,354 1,367 1,339 1,350 32,000
2018/09/07 1,340 1,351 1,326 1,331 43,600
2018/09/06 1,352 1,366 1,345 1,345 10,200
2018/09/05 1,360 1,361 1,355 1,359 7,600
2018/09/04 1,362 1,371 1,359 1,360 13,600
2018/09/03 1,380 1,380 1,365 1,374 13,100
2018/08/31 1,380 1,397 1,380 1,382 9,100
2018/08/30 1,392 1,400 1,381 1,388 8,500
2018/08/29 1,387 1,393 1,385 1,388 4,800
2018/08/28 1,374 1,391 1,370 1,385 11,900
2018/08/27 1,359 1,374 1,353 1,367 18,200
2018/08/24 1,351 1,360 1,348 1,351 6,000
2018/08/23 1,345 1,354 1,345 1,351 5,200
2018/08/22 1,350 1,359 1,340 1,347 4,600
2018/08/21 1,360 1,360 1,341 1,352 6,000
2018/08/20 1,368 1,368 1,359 1,367 11,600
2018/08/17 1,320 1,354 1,314 1,352 6,600
2018/08/16 1,327 1,339 1,320 1,327 6,500
2018/08/15 1,355 1,364 1,326 1,328 11,700
2018/08/14 1,345 1,375 1,345 1,367 13,300
2018/08/13 1,359 1,359 1,345 1,345 10,200
2018/08/10 1,371 1,371 1,357 1,359 8,500
2018/08/09 1,377 1,387 1,361 1,362 18,800
2018/08/08 1,373 1,398 1,371 1,377 6,900
2018/08/07 1,384 1,394 1,370 1,373 9,100
2018/08/06 1,387 1,401 1,384 1,384 6,600
2018/08/03 1,392 1,399 1,387 1,395 6,400
2018/08/02 1,400 1,415 1,392 1,395 8,400
2018/08/01 1,401 1,411 1,397 1,399 6,200
2018/07/31 1,400 1,408 1,397 1,401 12,400
2018/07/30 1,413 1,426 1,401 1,409 20,300
2018/07/27 1,400 1,400 1,394 1,398 7,700
2018/07/26 1,390 1,400 1,390 1,397 6,100
2018/07/25 1,381 1,394 1,381 1,382 6,500
2018/07/24 1,388 1,393 1,371 1,376 10,700
2018/07/23 1,364 1,411 1,364 1,379 38,600
2018/07/20 1,352 1,360 1,352 1,360 19,200
2018/07/19 1,360 1,360 1,350 1,350 10,800
2018/07/18 1,345 1,363 1,345 1,351 15,000
2018/07/17 1,340 1,345 1,338 1,342 13,900
2018/07/13 1,345 1,345 1,340 1,340 9,100
2018/07/12 1,325 1,349 1,325 1,339 32,800
2018/07/11 1,326 1,337 1,322 1,325 13,500
2018/07/10 1,338 1,350 1,330 1,330 18,500
2018/07/09 1,335 1,337 1,327 1,335 11,800
2018/07/06 1,320 1,337 1,317 1,337 19,100
2018/07/05 1,338 1,344 1,321 1,322 13,600
2018/07/04 1,307 1,342 1,307 1,336 15,500
2018/07/03 1,325 1,330 1,297 1,318 30,500
2018/07/02 1,395 1,450 1,311 1,324 140,900
2018/06/29 1,392 1,398 1,386 1,395 10,900
2018/06/28 1,400 1,400 1,392 1,397 20,400
2018/06/27 1,425 1,430 1,414 1,414 24,000
2018/06/26 1,425 1,445 1,425 1,439 14,800
2018/06/25 1,450 1,450 1,437 1,439 21,300
2018/06/22 1,444 1,455 1,439 1,453 18,700
2018/06/21 1,470 1,478 1,459 1,460 19,300
2018/06/20 1,480 1,480 1,471 1,474 16,100
2018/06/19 1,497 1,497 1,481 1,483 12,900
2018/06/18 1,502 1,504 1,484 1,498 18,100
2018/06/15 1,494 1,508 1,494 1,506 208,900
2018/06/14 1,501 1,503 1,496 1,498 8,900
2018/06/13 1,500 1,508 1,500 1,505 8,200
2018/06/12 1,526 1,541 1,508 1,508 13,400
2018/06/11 1,501 1,530 1,500 1,524 16,400
2018/06/08 1,503 1,514 1,502 1,511 10,300
2018/06/07 1,510 1,524 1,510 1,516 6,100
2018/06/06 1,503 1,514 1,501 1,508 9,000
2018/06/05 1,511 1,529 1,490 1,501 24,500
2018/06/04 1,492 1,514 1,492 1,510 11,200
2018/06/01 1,481 1,493 1,480 1,487 12,500
2018/05/31 1,487 1,491 1,481 1,481 9,000
2018/05/30 1,500 1,512 1,485 1,485 21,700
2018/05/29 1,534 1,538 1,500 1,510 26,200
2018/05/28 1,547 1,547 1,542 1,544 4,300
2018/05/25 1,545 1,557 1,545 1,547 10,600
2018/05/24 1,571 1,577 1,556 1,558 8,300
2018/05/23 1,572 1,576 1,563 1,569 17,000
2018/05/22 1,600 1,600 1,579 1,579 29,600
2018/05/21 1,592 1,602 1,592 1,596 12,000
2018/05/18 1,607 1,607 1,587 1,591 14,300
2018/05/17 1,605 1,609 1,592 1,597 11,000
2018/05/16 1,606 1,611 1,593 1,597 5,800
2018/05/15 1,620 1,620 1,602 1,606 12,700
2018/05/14 1,614 1,622 1,614 1,618 8,900
2018/05/11 1,612 1,617 1,611 1,617 5,700
2018/05/10 1,621 1,621 1,607 1,612 7,100
2018/05/09 1,627 1,627 1,618 1,621 15,300
2018/05/08 1,614 1,623 1,608 1,613 16,500
2018/05/07 1,594 1,614 1,585 1,614 21,900
2018/05/02 1,602 1,604 1,584 1,595 15,100
2018/05/01 1,602 1,603 1,583 1,596 23,600
2018/04/27 1,628 1,630 1,611 1,611 16,600
2018/04/26 1,635 1,641 1,624 1,628 23,100
2018/04/25 1,641 1,664 1,629 1,642 105,600
2018/04/24 1,649 1,658 1,646 1,654 161,700
2018/04/23 1,650 1,656 1,642 1,655 83,400
2018/04/20 1,658 1,662 1,655 1,658 22,400
2018/04/19 1,661 1,667 1,653 1,659 25,000
2018/04/18 1,665 1,668 1,658 1,662 25,700
2018/04/17 1,660 1,670 1,659 1,665 19,200
2018/04/16 1,653 1,658 1,651 1,656 18,800
2018/04/13 1,657 1,660 1,653 1,655 13,500
2018/04/12 1,662 1,662 1,650 1,655 18,500
2018/04/11 1,655 1,666 1,655 1,663 23,600
2018/04/10 1,654 1,665 1,654 1,658 25,200
2018/04/09 1,658 1,664 1,650 1,659 20,800
2018/04/06 1,664 1,671 1,655 1,658 24,500
2018/04/05 1,667 1,676 1,663 1,664 20,300
2018/04/04 1,657 1,660 1,646 1,656 21,100
2018/04/03 1,640 1,667 1,638 1,651 24,800
2018/04/02 1,659 1,678 1,649 1,651 19,900
2018/03/30 1,641 1,654 1,637 1,654 24,100
2018/03/29 1,640 1,648 1,628 1,640 20,900
2018/03/28 1,621 1,653 1,615 1,640 26,600
2018/03/27 1,615 1,621 1,602 1,621 22,400
2018/03/26 1,598 1,605 1,561 1,575 31,800
2018/03/23 1,620 1,632 1,610 1,615 14,800
2018/03/22 1,647 1,647 1,633 1,647 10,800
2018/03/20 1,625 1,650 1,624 1,649 4,600
2018/03/19 1,645 1,645 1,626 1,636 9,800
2018/03/16 1,640 1,649 1,635 1,641 7,500
2018/03/15 1,640 1,646 1,635 1,640 8,200
2018/03/14 1,621 1,652 1,621 1,647 7,900
2018/03/13 1,600 1,621 1,598 1,621 12,700
2018/03/12 1,615 1,616 1,591 1,595 22,800
2018/03/09 1,636 1,636 1,620 1,627 9,200
2018/03/08 1,640 1,640 1,606 1,610 8,200
2018/03/07 1,619 1,640 1,617 1,623 12,900
2018/03/06 1,646 1,661 1,625 1,629 22,500
2018/03/05 1,653 1,666 1,637 1,642 20,300
2018/03/02 1,680 1,692 1,662 1,662 18,900
2018/03/01 1,733 1,733 1,702 1,705 15,100
2018/02/28 1,760 1,761 1,734 1,740 13,100
2018/02/27 1,760 1,765 1,748 1,758 4,200
2018/02/26 1,761 1,765 1,747 1,756 7,500
2018/02/23 1,760 1,766 1,754 1,755 3,700
2018/02/22 1,757 1,757 1,735 1,754 6,600
2018/02/21 1,760 1,771 1,747 1,748 10,400
2018/02/20 1,758 1,768 1,746 1,760 12,000
2018/02/19 1,754 1,763 1,741 1,756 13,600
2018/02/16 1,752 1,776 1,740 1,741 10,800
2018/02/15 1,721 1,751 1,718 1,724 10,900
2018/02/14 1,722 1,736 1,717 1,722 20,700
2018/02/13 1,704 1,742 1,704 1,722 15,800
2018/02/09 1,655 1,705 1,655 1,694 23,500
2018/02/08 1,670 1,691 1,670 1,678 13,600
2018/02/07 1,702 1,732 1,666 1,666 14,900
2018/02/06 1,700 1,713 1,654 1,662 29,300
2018/02/05 1,775 1,780 1,760 1,768 16,100
2018/02/02 1,801 1,802 1,788 1,790 16,000
2018/02/01 1,773 1,796 1,773 1,791 4,500
2018/01/31 1,800 1,809 1,765 1,766 11,700
2018/01/30 1,810 1,816 1,800 1,802 11,900
2018/01/29 1,810 1,820 1,810 1,810 5,900
2018/01/26 1,800 1,820 1,798 1,808 24,900
2018/01/25 1,776 1,799 1,772 1,795 20,500
2018/01/24 1,777 1,779 1,767 1,772 13,800
2018/01/23 1,773 1,778 1,763 1,770 15,900
2018/01/22 1,766 1,773 1,759 1,766 17,500
2018/01/19 1,757 1,769 1,750 1,760 10,500
2018/01/18 1,777 1,777 1,754 1,757 19,300
2018/01/17 1,751 1,764 1,750 1,755 14,600
2018/01/16 1,766 1,772 1,748 1,751 11,700
2018/01/15 1,780 1,780 1,761 1,766 9,900
2018/01/12 1,780 1,781 1,769 1,778 17,400
2018/01/11 1,769 1,784 1,759 1,777 16,100
2018/01/10 1,783 1,791 1,776 1,781 19,000
2018/01/09 1,780 1,794 1,773 1,787 26,300
2018/01/05 1,776 1,790 1,767 1,776 17,700
2018/01/04 1,774 1,784 1,766 1,781 14,800

このページの先頭へ