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 |
|---|---|---|---|---|---|
| 2024/07/26 | 781 | 798 | 781 | 785 | 12,200 |
| 2024/07/25 | 782 | 787 | 780 | 781 | 24,300 |
| 2024/07/24 | 793 | 796 | 786 | 786 | 16,000 |
| 2024/07/23 | 788 | 802 | 788 | 791 | 21,100 |
| 2024/07/22 | 804 | 805 | 786 | 788 | 55,600 |
| 2024/07/19 | 804 | 805 | 793 | 804 | 31,600 |
| 2024/07/18 | 803 | 806 | 798 | 799 | 46,000 |
| 2024/07/17 | 788 | 804 | 788 | 803 | 72,300 |
| 2024/07/16 | 771 | 792 | 771 | 784 | 172,000 |
| 2024/07/12 | 767 | 790 | 747 | 757 | 298,200 |
| 2024/07/11 | 769 | 770 | 763 | 767 | 37,700 |
| 2024/07/10 | 769 | 770 | 757 | 770 | 57,100 |
| 2024/07/09 | 766 | 775 | 766 | 766 | 83,100 |
| 2024/07/08 | 779 | 779 | 767 | 769 | 22,500 |
| 2024/07/05 | 781 | 781 | 772 | 772 | 21,900 |
| 2024/07/04 | 776 | 781 | 773 | 781 | 40,200 |
| 2024/07/03 | 775 | 779 | 772 | 778 | 40,300 |
| 2024/07/02 | 765 | 775 | 765 | 775 | 65,600 |
| 2024/07/01 | 763 | 770 | 761 | 762 | 48,100 |
| 2024/06/28 | 769 | 769 | 756 | 758 | 42,600 |
| 2024/06/27 | 767 | 770 | 765 | 765 | 17,000 |
| 2024/06/26 | 769 | 770 | 763 | 763 | 23,200 |
| 2024/06/25 | 751 | 781 | 751 | 770 | 188,900 |
| 2024/06/24 | 746 | 751 | 745 | 750 | 37,200 |
| 2024/06/21 | 751 | 755 | 746 | 746 | 52,300 |
| 2024/06/20 | 757 | 761 | 751 | 757 | 74,400 |
| 2024/06/19 | 753 | 767 | 752 | 764 | 89,100 |
| 2024/06/18 | 743 | 753 | 743 | 753 | 112,300 |
| 2024/06/17 | 757 | 757 | 740 | 743 | 35,200 |
| 2024/06/14 | 750 | 757 | 748 | 755 | 27,300 |
| 2024/06/13 | 762 | 763 | 752 | 752 | 43,800 |
| 2024/06/12 | 766 | 766 | 762 | 762 | 15,500 |
| 2024/06/11 | 767 | 768 | 762 | 762 | 26,100 |
| 2024/06/10 | 762 | 766 | 762 | 762 | 15,600 |
| 2024/06/07 | 767 | 767 | 762 | 762 | 28,600 |
| 2024/06/06 | 762 | 771 | 758 | 767 | 84,900 |
| 2024/06/05 | 760 | 767 | 759 | 767 | 42,300 |
| 2024/06/04 | 759 | 769 | 758 | 765 | 69,000 |
| 2024/06/03 | 763 | 769 | 753 | 761 | 96,300 |
| 2024/05/31 | 772 | 772 | 756 | 762 | 80,500 |
| 2024/05/30 | 720 | 780 | 720 | 772 | 360,500 |
| 2024/05/29 | 800 | 809 | 781 | 781 | 388,100 |
| 2024/05/28 | 805 | 809 | 801 | 801 | 111,900 |
| 2024/05/27 | 810 | 811 | 803 | 809 | 88,100 |
| 2024/05/24 | 813 | 815 | 808 | 810 | 38,000 |
| 2024/05/23 | 817 | 818 | 813 | 813 | 40,600 |
| 2024/05/22 | 820 | 821 | 818 | 819 | 25,600 |
| 2024/05/21 | 820 | 826 | 820 | 822 | 41,800 |
| 2024/05/20 | 825 | 829 | 816 | 820 | 65,000 |
| 2024/05/17 | 816 | 825 | 804 | 825 | 96,400 |
| 2024/05/16 | 840 | 844 | 838 | 840 | 36,200 |
| 2024/05/15 | 849 | 850 | 838 | 838 | 96,100 |
| 2024/05/14 | 839 | 850 | 839 | 850 | 126,600 |
| 2024/05/13 | 839 | 840 | 832 | 839 | 43,700 |
| 2024/05/10 | 842 | 843 | 839 | 839 | 69,100 |
| 2024/05/09 | 836 | 842 | 833 | 840 | 78,400 |
| 2024/05/08 | 850 | 850 | 832 | 833 | 121,700 |
| 2024/05/07 | 861 | 861 | 848 | 850 | 83,800 |
| 2024/05/02 | 856 | 859 | 851 | 857 | 70,500 |
| 2024/05/01 | 864 | 864 | 853 | 857 | 89,500 |
| 2024/04/30 | 866 | 870 | 860 | 865 | 57,900 |
| 2024/04/26 | 864 | 878 | 856 | 860 | 120,400 |
| 2024/04/25 | 874 | 879 | 863 | 871 | 44,700 |
| 2024/04/24 | 872 | 874 | 867 | 874 | 46,700 |
| 2024/04/23 | 857 | 866 | 850 | 865 | 36,800 |
| 2024/04/22 | 849 | 857 | 847 | 857 | 33,300 |
| 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 |