ファーストコーポレーション(1430)の株価時系列情報
ファーストコーポレーション(1430)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 |
---|---|---|---|---|---|
2024/04/19 | 849 | 849 | 825 | 839 | 45,800 |
2024/04/18 | 835 | 853 | 835 | 851 | 26,300 |
2024/04/17 | 853 | 853 | 838 | 838 | 46,300 |
2024/04/16 | 859 | 859 | 844 | 851 | 55,600 |
2024/04/15 | 840 | 860 | 840 | 859 | 60,600 |
2024/04/12 | 843 | 845 | 832 | 838 | 45,300 |
2024/04/11 | 837 | 844 | 832 | 841 | 32,000 |
2024/04/10 | 841 | 845 | 834 | 840 | 34,200 |
2024/04/09 | 837 | 841 | 830 | 841 | 34,000 |
2024/04/08 | 833 | 843 | 825 | 834 | 38,800 |
2024/04/05 | 847 | 847 | 818 | 825 | 58,600 |
2024/04/04 | 860 | 860 | 841 | 849 | 32,500 |
2024/04/03 | 848 | 856 | 843 | 852 | 23,900 |
2024/04/02 | 843 | 857 | 842 | 848 | 40,600 |
2024/04/01 | 857 | 857 | 841 | 841 | 32,300 |
2024/03/29 | 839 | 857 | 839 | 857 | 33,600 |
2024/03/28 | 828 | 840 | 823 | 837 | 39,100 |
2024/03/27 | 823 | 826 | 819 | 823 | 20,100 |
2024/03/26 | 820 | 823 | 816 | 817 | 16,600 |
2024/03/25 | 819 | 825 | 816 | 822 | 15,700 |
2024/03/22 | 817 | 820 | 810 | 817 | 13,900 |
2024/03/21 | 815 | 817 | 811 | 816 | 16,500 |
2024/03/19 | 810 | 810 | 801 | 809 | 16,800 |
2024/03/18 | 801 | 809 | 801 | 805 | 7,900 |
2024/03/15 | 800 | 807 | 798 | 801 | 15,400 |
2024/03/14 | 793 | 800 | 790 | 800 | 6,500 |
2024/03/13 | 795 | 800 | 788 | 794 | 14,500 |
2024/03/12 | 788 | 802 | 781 | 801 | 20,400 |
2024/03/11 | 804 | 804 | 782 | 788 | 41,200 |
2024/03/08 | 799 | 809 | 796 | 804 | 21,400 |
2024/03/07 | 812 | 815 | 799 | 802 | 35,000 |
2024/03/06 | 800 | 813 | 800 | 808 | 27,000 |
2024/03/05 | 800 | 806 | 798 | 799 | 25,500 |
2024/03/04 | 798 | 802 | 794 | 796 | 17,600 |
2024/03/01 | 795 | 798 | 791 | 795 | 12,300 |
2024/02/29 | 796 | 799 | 791 | 793 | 14,900 |
2024/02/28 | 799 | 805 | 794 | 800 | 30,400 |
2024/02/27 | 785 | 793 | 785 | 788 | 20,100 |
2024/02/26 | 791 | 794 | 781 | 781 | 22,400 |
2024/02/22 | 791 | 791 | 783 | 790 | 11,200 |
2024/02/21 | 785 | 792 | 783 | 785 | 12,200 |
2024/02/20 | 790 | 793 | 787 | 790 | 13,200 |
2024/02/19 | 777 | 789 | 777 | 787 | 11,000 |
2024/02/16 | 775 | 783 | 772 | 781 | 23,100 |
2024/02/15 | 776 | 778 | 764 | 769 | 26,600 |
2024/02/14 | 787 | 788 | 777 | 779 | 26,000 |
2024/02/13 | 790 | 793 | 787 | 790 | 16,900 |
2024/02/09 | 789 | 796 | 786 | 786 | 16,900 |
2024/02/08 | 795 | 797 | 782 | 793 | 30,400 |
2024/02/07 | 800 | 809 | 799 | 800 | 37,900 |
2024/02/06 | 808 | 811 | 797 | 801 | 37,000 |
2024/02/05 | 806 | 817 | 804 | 809 | 77,300 |
2024/02/02 | 797 | 797 | 785 | 791 | 26,600 |
2024/02/01 | 795 | 797 | 790 | 796 | 24,700 |
2024/01/31 | 787 | 799 | 787 | 798 | 43,000 |
2024/01/30 | 790 | 794 | 784 | 786 | 76,700 |
2024/01/29 | 777 | 790 | 776 | 790 | 70,000 |
2024/01/26 | 768 | 779 | 767 | 772 | 39,800 |
2024/01/25 | 763 | 770 | 760 | 766 | 32,100 |
2024/01/24 | 760 | 763 | 759 | 763 | 21,200 |
2024/01/23 | 765 | 766 | 761 | 761 | 16,500 |
2024/01/22 | 754 | 767 | 754 | 765 | 71,900 |
2024/01/19 | 757 | 757 | 749 | 750 | 24,400 |
2024/01/18 | 756 | 759 | 754 | 757 | 18,500 |
2024/01/17 | 756 | 760 | 751 | 751 | 23,900 |
2024/01/16 | 759 | 759 | 753 | 756 | 30,700 |
2024/01/15 | 748 | 761 | 748 | 755 | 46,600 |
2024/01/12 | 747 | 753 | 741 | 748 | 48,600 |
2024/01/11 | 748 | 753 | 748 | 751 | 12,600 |
2024/01/10 | 757 | 758 | 748 | 748 | 24,400 |
2024/01/09 | 742 | 752 | 742 | 752 | 32,000 |
2024/01/05 | 736 | 743 | 736 | 741 | 25,000 |
2024/01/04 | 728 | 738 | 728 | 736 | 30,800 |
2023/12/29 | 725 | 731 | 725 | 728 | 26,100 |
2023/12/28 | 720 | 728 | 715 | 724 | 28,800 |
2023/12/27 | 709 | 717 | 705 | 712 | 89,400 |
2023/12/26 | 716 | 716 | 710 | 711 | 37,300 |
2023/12/25 | 724 | 726 | 711 | 711 | 49,300 |
2023/12/22 | 723 | 727 | 723 | 726 | 17,100 |
2023/12/21 | 725 | 727 | 722 | 723 | 29,800 |
2023/12/20 | 729 | 733 | 726 | 728 | 19,100 |
2023/12/19 | 726 | 735 | 726 | 731 | 39,200 |
2023/12/18 | 738 | 738 | 727 | 734 | 25,900 |
2023/12/15 | 737 | 743 | 736 | 742 | 25,200 |
2023/12/14 | 745 | 748 | 741 | 745 | 20,200 |
2023/12/13 | 740 | 744 | 739 | 743 | 11,200 |
2023/12/12 | 744 | 747 | 740 | 740 | 16,800 |
2023/12/11 | 737 | 749 | 737 | 739 | 40,200 |
2023/12/08 | 737 | 741 | 732 | 733 | 35,200 |
2023/12/07 | 739 | 743 | 735 | 742 | 25,600 |
2023/12/06 | 738 | 742 | 732 | 738 | 36,200 |
2023/12/05 | 731 | 735 | 731 | 732 | 18,800 |
2023/12/04 | 732 | 734 | 729 | 734 | 19,700 |
2023/12/01 | 743 | 743 | 732 | 732 | 24,300 |
2023/11/30 | 731 | 739 | 730 | 738 | 57,500 |
2023/11/29 | 735 | 744 | 732 | 733 | 169,900 |
2023/11/28 | 754 | 754 | 745 | 750 | 199,100 |
2023/11/27 | 757 | 760 | 750 | 753 | 74,800 |
2023/11/24 | 759 | 761 | 755 | 757 | 42,000 |
2023/11/22 | 750 | 761 | 750 | 756 | 19,500 |
2023/11/21 | 750 | 757 | 750 | 754 | 29,700 |
2023/11/20 | 757 | 763 | 751 | 753 | 35,500 |
2023/11/17 | 747 | 757 | 747 | 757 | 26,800 |
2023/11/16 | 751 | 755 | 748 | 750 | 16,500 |
2023/11/15 | 753 | 755 | 751 | 751 | 24,500 |
2023/11/14 | 748 | 756 | 748 | 752 | 12,500 |
2023/11/13 | 750 | 756 | 748 | 750 | 21,400 |
2023/11/10 | 741 | 750 | 740 | 750 | 24,500 |
2023/11/09 | 743 | 747 | 741 | 744 | 27,600 |
2023/11/08 | 752 | 757 | 739 | 742 | 37,000 |
2023/11/07 | 755 | 757 | 751 | 754 | 23,000 |
2023/11/06 | 759 | 759 | 750 | 751 | 21,600 |
2023/11/02 | 752 | 755 | 747 | 749 | 25,700 |
2023/11/01 | 750 | 757 | 746 | 752 | 25,700 |
2023/10/31 | 737 | 749 | 736 | 746 | 35,400 |
2023/10/30 | 756 | 765 | 735 | 735 | 118,600 |
2023/10/27 | 745 | 763 | 745 | 763 | 22,900 |
2023/10/26 | 748 | 755 | 745 | 749 | 23,900 |
2023/10/25 | 743 | 749 | 742 | 747 | 13,200 |
2023/10/24 | 741 | 744 | 726 | 743 | 33,200 |
2023/10/23 | 749 | 749 | 735 | 735 | 43,700 |
2023/10/20 | 760 | 760 | 746 | 750 | 17,600 |
2023/10/19 | 765 | 765 | 756 | 756 | 14,000 |
2023/10/18 | 756 | 768 | 751 | 765 | 27,600 |
2023/10/17 | 745 | 756 | 745 | 748 | 24,600 |
2023/10/16 | 755 | 762 | 741 | 743 | 40,000 |
2023/10/13 | 769 | 774 | 757 | 758 | 38,200 |
2023/10/12 | 783 | 783 | 770 | 771 | 14,300 |
2023/10/11 | 783 | 783 | 771 | 775 | 29,400 |
2023/10/10 | 772 | 787 | 772 | 783 | 22,600 |
2023/10/06 | 773 | 782 | 769 | 769 | 10,100 |
2023/10/05 | 763 | 777 | 763 | 774 | 21,900 |
2023/10/04 | 778 | 781 | 760 | 761 | 42,400 |
2023/10/03 | 789 | 789 | 779 | 783 | 20,400 |
2023/10/02 | 789 | 800 | 787 | 789 | 33,600 |
2023/09/29 | 790 | 791 | 781 | 790 | 32,700 |
2023/09/28 | 792 | 794 | 786 | 787 | 21,100 |
2023/09/27 | 777 | 792 | 777 | 792 | 25,600 |
2023/09/26 | 790 | 790 | 783 | 784 | 13,400 |
2023/09/25 | 789 | 798 | 785 | 790 | 29,200 |
2023/09/22 | 779 | 791 | 777 | 784 | 25,700 |
2023/09/21 | 784 | 790 | 783 | 783 | 19,100 |
2023/09/20 | 795 | 795 | 784 | 784 | 19,700 |
2023/09/19 | 790 | 794 | 789 | 794 | 29,300 |
2023/09/15 | 777 | 789 | 777 | 788 | 37,300 |
2023/09/14 | 780 | 783 | 778 | 779 | 13,600 |
2023/09/13 | 777 | 782 | 777 | 777 | 12,800 |
2023/09/12 | 772 | 779 | 772 | 777 | 11,500 |
2023/09/11 | 784 | 784 | 773 | 776 | 22,300 |
2023/09/08 | 783 | 784 | 772 | 777 | 29,100 |
2023/09/07 | 782 | 782 | 777 | 782 | 15,000 |
2023/09/06 | 777 | 783 | 774 | 778 | 28,600 |
2023/09/05 | 773 | 777 | 773 | 777 | 19,500 |
2023/09/04 | 775 | 776 | 772 | 773 | 16,200 |
2023/09/01 | 768 | 773 | 765 | 773 | 14,100 |
2023/08/31 | 763 | 770 | 760 | 767 | 28,300 |
2023/08/30 | 770 | 774 | 760 | 763 | 30,400 |
2023/08/29 | 759 | 773 | 759 | 768 | 65,400 |
2023/08/28 | 750 | 757 | 749 | 752 | 35,500 |
2023/08/25 | 735 | 747 | 735 | 745 | 26,600 |
2023/08/24 | 737 | 742 | 733 | 737 | 28,000 |
2023/08/23 | 732 | 739 | 729 | 739 | 43,300 |
2023/08/22 | 732 | 732 | 729 | 732 | 19,100 |
2023/08/21 | 728 | 734 | 726 | 733 | 19,000 |
2023/08/18 | 726 | 729 | 723 | 726 | 32,300 |
2023/08/17 | 736 | 738 | 723 | 730 | 53,600 |
2023/08/16 | 737 | 737 | 731 | 731 | 19,500 |
2023/08/15 | 737 | 737 | 732 | 735 | 26,200 |
2023/08/14 | 737 | 739 | 733 | 734 | 32,200 |
2023/08/10 | 737 | 737 | 733 | 736 | 19,100 |
2023/08/09 | 737 | 737 | 731 | 736 | 23,900 |
2023/08/08 | 734 | 736 | 734 | 736 | 29,100 |
2023/08/07 | 730 | 736 | 727 | 734 | 22,300 |
2023/08/04 | 733 | 738 | 730 | 730 | 21,200 |
2023/08/03 | 735 | 736 | 731 | 733 | 38,500 |
2023/08/02 | 743 | 743 | 735 | 736 | 50,800 |
2023/08/01 | 744 | 746 | 741 | 745 | 23,700 |
2023/07/31 | 741 | 746 | 739 | 744 | 37,900 |
2023/07/28 | 740 | 743 | 733 | 733 | 108,300 |
2023/07/27 | 739 | 745 | 738 | 745 | 25,100 |
2023/07/26 | 740 | 740 | 736 | 739 | 16,200 |
2023/07/25 | 743 | 747 | 735 | 737 | 38,400 |
2023/07/24 | 734 | 747 | 734 | 742 | 43,900 |
2023/07/21 | 743 | 743 | 731 | 731 | 38,700 |
2023/07/20 | 745 | 747 | 737 | 739 | 37,500 |
2023/07/19 | 730 | 744 | 730 | 744 | 52,400 |
2023/07/18 | 730 | 742 | 690 | 730 | 353,100 |
2023/07/14 | 786 | 788 | 772 | 781 | 129,900 |
2023/07/13 | 795 | 795 | 778 | 786 | 69,300 |
2023/07/12 | 810 | 810 | 792 | 792 | 63,700 |
2023/07/11 | 808 | 817 | 808 | 810 | 52,000 |
2023/07/10 | 793 | 811 | 793 | 808 | 65,900 |
2023/07/07 | 791 | 799 | 787 | 793 | 74,000 |
2023/07/06 | 793 | 795 | 788 | 795 | 51,200 |
2023/07/05 | 795 | 796 | 787 | 793 | 63,300 |
2023/07/04 | 793 | 797 | 790 | 793 | 52,100 |
2023/07/03 | 784 | 794 | 784 | 792 | 68,600 |
2023/06/30 | 783 | 784 | 779 | 782 | 22,200 |
2023/06/29 | 774 | 784 | 774 | 784 | 73,900 |
2023/06/28 | 767 | 774 | 766 | 774 | 40,000 |