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 |
|---|---|---|---|---|---|
| 2025/06/13 | 846 | 846 | 840 | 842 | 31,900 |
| 2025/06/12 | 843 | 850 | 843 | 846 | 23,100 |
| 2025/06/11 | 849 | 851 | 843 | 843 | 29,600 |
| 2025/06/10 | 850 | 857 | 849 | 849 | 32,500 |
| 2025/06/09 | 853 | 857 | 842 | 848 | 62,300 |
| 2025/06/06 | 853 | 859 | 851 | 854 | 30,600 |
| 2025/06/05 | 847 | 855 | 847 | 848 | 40,000 |
| 2025/06/04 | 856 | 856 | 846 | 847 | 63,900 |
| 2025/06/03 | 856 | 856 | 841 | 853 | 101,000 |
| 2025/06/02 | 889 | 890 | 839 | 848 | 234,800 |
| 2025/05/30 | 894 | 895 | 888 | 889 | 73,000 |
| 2025/05/29 | 907 | 916 | 887 | 896 | 344,200 |
| 2025/05/28 | 956 | 962 | 949 | 954 | 237,900 |
| 2025/05/27 | 951 | 955 | 949 | 955 | 108,400 |
| 2025/05/26 | 951 | 953 | 948 | 950 | 55,600 |
| 2025/05/23 | 946 | 950 | 946 | 947 | 36,300 |
| 2025/05/22 | 945 | 950 | 944 | 947 | 35,200 |
| 2025/05/21 | 951 | 951 | 945 | 947 | 41,100 |
| 2025/05/20 | 950 | 952 | 948 | 949 | 43,300 |
| 2025/05/19 | 950 | 953 | 948 | 950 | 45,000 |
| 2025/05/16 | 950 | 953 | 949 | 951 | 31,300 |
| 2025/05/15 | 954 | 954 | 944 | 952 | 84,400 |
| 2025/05/14 | 958 | 960 | 953 | 954 | 54,600 |
| 2025/05/13 | 958 | 960 | 952 | 954 | 39,300 |
| 2025/05/12 | 953 | 957 | 950 | 954 | 47,600 |
| 2025/05/09 | 956 | 958 | 950 | 952 | 69,800 |
| 2025/05/08 | 956 | 957 | 951 | 954 | 42,500 |
| 2025/05/07 | 950 | 954 | 949 | 953 | 46,400 |
| 2025/05/02 | 952 | 953 | 943 | 946 | 55,900 |
| 2025/05/01 | 950 | 958 | 947 | 950 | 38,500 |
| 2025/04/30 | 948 | 954 | 941 | 953 | 55,700 |
| 2025/04/28 | 944 | 956 | 943 | 949 | 84,000 |
| 2025/04/25 | 948 | 954 | 943 | 946 | 46,700 |
| 2025/04/24 | 975 | 975 | 946 | 949 | 104,100 |
| 2025/04/23 | 975 | 979 | 967 | 973 | 27,700 |
| 2025/04/22 | 965 | 970 | 961 | 963 | 26,400 |
| 2025/04/21 | 963 | 971 | 959 | 965 | 39,300 |
| 2025/04/18 | 958 | 974 | 958 | 963 | 36,700 |
| 2025/04/17 | 953 | 960 | 952 | 958 | 13,800 |
| 2025/04/16 | 957 | 965 | 948 | 953 | 32,600 |
| 2025/04/15 | 941 | 957 | 936 | 957 | 41,800 |
| 2025/04/14 | 974 | 984 | 917 | 941 | 121,600 |
| 2025/04/11 | 936 | 959 | 926 | 959 | 30,900 |
| 2025/04/10 | 969 | 969 | 927 | 950 | 55,700 |
| 2025/04/09 | 926 | 926 | 883 | 916 | 44,900 |
| 2025/04/08 | 918 | 956 | 917 | 928 | 54,200 |
| 2025/04/07 | 830 | 893 | 830 | 865 | 101,300 |
| 2025/04/04 | 933 | 970 | 906 | 939 | 126,500 |
| 2025/04/03 | 972 | 986 | 951 | 969 | 110,100 |
| 2025/04/02 | 1,028 | 1,052 | 982 | 1,008 | 151,400 |
| 2025/04/01 | 1,003 | 1,040 | 992 | 1,028 | 121,700 |
| 2025/03/31 | 983 | 1,004 | 974 | 1,003 | 88,300 |
| 2025/03/28 | 971 | 998 | 971 | 986 | 54,000 |
| 2025/03/27 | 971 | 987 | 971 | 971 | 33,900 |
| 2025/03/26 | 970 | 976 | 966 | 976 | 25,200 |
| 2025/03/25 | 960 | 970 | 955 | 969 | 28,200 |
| 2025/03/24 | 950 | 960 | 946 | 960 | 62,500 |
| 2025/03/21 | 936 | 949 | 930 | 949 | 43,400 |
| 2025/03/19 | 925 | 934 | 925 | 932 | 26,500 |
| 2025/03/18 | 928 | 930 | 921 | 925 | 14,200 |
| 2025/03/17 | 930 | 933 | 920 | 925 | 25,400 |
| 2025/03/14 | 905 | 936 | 902 | 921 | 49,600 |
| 2025/03/13 | 910 | 910 | 902 | 902 | 14,700 |
| 2025/03/12 | 907 | 914 | 901 | 906 | 14,100 |
| 2025/03/11 | 902 | 914 | 895 | 899 | 34,900 |
| 2025/03/10 | 904 | 910 | 900 | 906 | 23,000 |
| 2025/03/07 | 895 | 906 | 886 | 900 | 14,800 |
| 2025/03/06 | 900 | 900 | 891 | 896 | 12,100 |
| 2025/03/05 | 892 | 905 | 884 | 898 | 23,700 |
| 2025/03/04 | 892 | 892 | 882 | 892 | 10,300 |
| 2025/03/03 | 899 | 903 | 876 | 892 | 27,300 |
| 2025/02/28 | 889 | 895 | 883 | 889 | 18,800 |
| 2025/02/27 | 891 | 900 | 889 | 891 | 13,200 |
| 2025/02/26 | 899 | 902 | 885 | 888 | 21,400 |
| 2025/02/25 | 874 | 898 | 874 | 898 | 22,800 |
| 2025/02/21 | 893 | 908 | 872 | 873 | 30,800 |
| 2025/02/20 | 891 | 902 | 886 | 894 | 18,400 |
| 2025/02/19 | 865 | 908 | 863 | 900 | 80,700 |
| 2025/02/18 | 883 | 887 | 870 | 870 | 31,600 |
| 2025/02/17 | 888 | 895 | 877 | 882 | 60,700 |
| 2025/02/14 | 870 | 887 | 860 | 886 | 62,000 |
| 2025/02/13 | 862 | 881 | 862 | 870 | 40,500 |
| 2025/02/12 | 867 | 870 | 861 | 861 | 22,400 |
| 2025/02/10 | 866 | 872 | 863 | 867 | 19,800 |
| 2025/02/07 | 861 | 875 | 861 | 865 | 26,700 |
| 2025/02/06 | 855 | 863 | 854 | 857 | 20,900 |
| 2025/02/05 | 852 | 865 | 843 | 855 | 28,400 |
| 2025/02/04 | 844 | 850 | 842 | 849 | 8,300 |
| 2025/02/03 | 845 | 847 | 839 | 843 | 14,100 |
| 2025/01/31 | 855 | 856 | 837 | 847 | 106,700 |
| 2025/01/30 | 856 | 859 | 838 | 838 | 167,400 |
| 2025/01/29 | 860 | 864 | 856 | 859 | 18,600 |
| 2025/01/28 | 864 | 868 | 860 | 861 | 23,000 |
| 2025/01/27 | 864 | 871 | 861 | 868 | 36,500 |
| 2025/01/24 | 844 | 856 | 840 | 856 | 22,000 |
| 2025/01/23 | 850 | 852 | 842 | 843 | 19,400 |
| 2025/01/22 | 860 | 866 | 850 | 850 | 38,500 |
| 2025/01/21 | 861 | 866 | 851 | 854 | 47,100 |
| 2025/01/20 | 846 | 863 | 845 | 860 | 68,000 |
| 2025/01/17 | 831 | 841 | 826 | 841 | 39,000 |
| 2025/01/16 | 836 | 850 | 827 | 828 | 88,400 |
| 2025/01/15 | 840 | 840 | 830 | 837 | 50,700 |
| 2025/01/14 | 836 | 850 | 830 | 842 | 60,800 |
| 2025/01/10 | 840 | 845 | 835 | 835 | 25,900 |
| 2025/01/09 | 841 | 847 | 835 | 836 | 29,600 |
| 2025/01/08 | 844 | 849 | 838 | 849 | 34,800 |
| 2025/01/07 | 850 | 853 | 845 | 848 | 39,400 |
| 2025/01/06 | 846 | 850 | 842 | 850 | 38,100 |
| 2024/12/30 | 836 | 845 | 834 | 845 | 33,500 |
| 2024/12/27 | 834 | 838 | 834 | 835 | 27,300 |
| 2024/12/26 | 835 | 836 | 831 | 833 | 38,200 |
| 2024/12/25 | 831 | 835 | 831 | 835 | 14,600 |
| 2024/12/24 | 834 | 836 | 831 | 831 | 17,500 |
| 2024/12/23 | 832 | 835 | 832 | 834 | 15,300 |
| 2024/12/20 | 838 | 838 | 833 | 833 | 17,300 |
| 2024/12/19 | 835 | 835 | 829 | 834 | 17,900 |
| 2024/12/18 | 837 | 842 | 832 | 835 | 19,100 |
| 2024/12/17 | 845 | 846 | 836 | 838 | 38,200 |
| 2024/12/16 | 847 | 854 | 836 | 844 | 99,100 |
| 2024/12/13 | 800 | 840 | 798 | 834 | 143,900 |
| 2024/12/12 | 798 | 802 | 796 | 801 | 9,900 |
| 2024/12/11 | 798 | 803 | 796 | 798 | 16,500 |
| 2024/12/10 | 800 | 805 | 799 | 800 | 23,300 |
| 2024/12/09 | 797 | 801 | 796 | 800 | 15,200 |
| 2024/12/06 | 803 | 804 | 795 | 798 | 14,700 |
| 2024/12/05 | 805 | 807 | 803 | 803 | 9,000 |
| 2024/12/04 | 808 | 808 | 801 | 804 | 16,000 |
| 2024/12/03 | 801 | 808 | 801 | 805 | 22,500 |
| 2024/12/02 | 805 | 811 | 795 | 806 | 36,300 |
| 2024/11/29 | 802 | 815 | 800 | 805 | 49,900 |
| 2024/11/28 | 804 | 809 | 788 | 795 | 114,400 |
| 2024/11/27 | 820 | 820 | 810 | 810 | 196,100 |
| 2024/11/26 | 823 | 823 | 815 | 819 | 43,400 |
| 2024/11/25 | 820 | 826 | 819 | 819 | 38,600 |
| 2024/11/22 | 818 | 823 | 817 | 822 | 24,600 |
| 2024/11/21 | 818 | 821 | 818 | 821 | 18,200 |
| 2024/11/20 | 817 | 821 | 816 | 818 | 16,700 |
| 2024/11/19 | 819 | 823 | 813 | 816 | 47,800 |
| 2024/11/18 | 821 | 822 | 819 | 819 | 13,100 |
| 2024/11/15 | 820 | 821 | 817 | 821 | 18,100 |
| 2024/11/14 | 823 | 823 | 817 | 818 | 16,000 |
| 2024/11/13 | 817 | 823 | 817 | 819 | 13,800 |
| 2024/11/12 | 821 | 823 | 817 | 817 | 22,400 |
| 2024/11/11 | 818 | 823 | 817 | 820 | 22,300 |
| 2024/11/08 | 821 | 823 | 815 | 817 | 22,700 |
| 2024/11/07 | 818 | 823 | 811 | 817 | 32,200 |
| 2024/11/06 | 813 | 819 | 809 | 809 | 14,800 |
| 2024/11/05 | 825 | 825 | 813 | 813 | 12,900 |
| 2024/11/01 | 810 | 824 | 810 | 820 | 17,000 |
| 2024/10/31 | 812 | 823 | 810 | 823 | 34,300 |
| 2024/10/30 | 829 | 831 | 806 | 806 | 110,700 |
| 2024/10/29 | 824 | 829 | 820 | 829 | 25,300 |
| 2024/10/28 | 815 | 826 | 815 | 820 | 11,300 |
| 2024/10/25 | 825 | 825 | 813 | 815 | 13,100 |
| 2024/10/24 | 818 | 826 | 814 | 826 | 14,500 |
| 2024/10/23 | 820 | 822 | 814 | 818 | 10,600 |
| 2024/10/22 | 822 | 828 | 816 | 817 | 13,700 |
| 2024/10/21 | 833 | 833 | 823 | 829 | 13,200 |
| 2024/10/18 | 833 | 833 | 820 | 820 | 21,100 |
| 2024/10/17 | 822 | 836 | 819 | 833 | 56,100 |
| 2024/10/16 | 808 | 821 | 807 | 821 | 53,900 |
| 2024/10/15 | 800 | 821 | 789 | 801 | 126,300 |
| 2024/10/11 | 789 | 798 | 789 | 798 | 14,300 |
| 2024/10/10 | 799 | 799 | 787 | 789 | 20,100 |
| 2024/10/09 | 801 | 805 | 792 | 793 | 19,700 |
| 2024/10/08 | 810 | 810 | 800 | 800 | 15,100 |
| 2024/10/07 | 804 | 810 | 800 | 808 | 22,500 |
| 2024/10/04 | 802 | 808 | 802 | 802 | 15,900 |
| 2024/10/03 | 810 | 812 | 803 | 803 | 22,000 |
| 2024/10/02 | 806 | 809 | 802 | 805 | 25,800 |
| 2024/10/01 | 799 | 803 | 793 | 803 | 17,600 |
| 2024/09/30 | 790 | 799 | 786 | 795 | 30,200 |
| 2024/09/27 | 790 | 798 | 790 | 793 | 19,100 |
| 2024/09/26 | 785 | 790 | 783 | 789 | 20,000 |
| 2024/09/25 | 784 | 785 | 780 | 785 | 9,800 |
| 2024/09/24 | 790 | 790 | 780 | 780 | 15,300 |
| 2024/09/20 | 775 | 780 | 774 | 779 | 9,500 |
| 2024/09/19 | 764 | 775 | 761 | 775 | 12,800 |
| 2024/09/18 | 761 | 763 | 755 | 763 | 9,500 |
| 2024/09/17 | 762 | 763 | 751 | 754 | 19,200 |
| 2024/09/13 | 760 | 762 | 756 | 762 | 7,800 |
| 2024/09/12 | 750 | 759 | 750 | 759 | 7,600 |
| 2024/09/11 | 758 | 760 | 742 | 745 | 11,200 |
| 2024/09/10 | 763 | 765 | 757 | 762 | 11,400 |
| 2024/09/09 | 740 | 756 | 734 | 756 | 33,700 |
| 2024/09/06 | 758 | 764 | 746 | 756 | 23,900 |
| 2024/09/05 | 751 | 766 | 750 | 757 | 19,800 |
| 2024/09/04 | 768 | 773 | 746 | 748 | 40,400 |
| 2024/09/03 | 775 | 778 | 770 | 778 | 9,000 |
| 2024/09/02 | 784 | 784 | 767 | 769 | 16,500 |
| 2024/08/30 | 774 | 776 | 770 | 775 | 11,500 |
| 2024/08/29 | 779 | 783 | 770 | 770 | 21,600 |
| 2024/08/28 | 767 | 778 | 766 | 778 | 24,600 |
| 2024/08/27 | 762 | 775 | 762 | 767 | 25,400 |
| 2024/08/26 | 756 | 764 | 754 | 763 | 15,100 |
| 2024/08/23 | 754 | 757 | 751 | 755 | 13,200 |
| 2024/08/22 | 760 | 760 | 748 | 749 | 18,500 |
| 2024/08/21 | 766 | 766 | 755 | 757 | 9,900 |
| 2024/08/20 | 757 | 766 | 748 | 766 | 19,800 |
| 2024/08/19 | 751 | 768 | 748 | 748 | 34,800 |