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
2026/05/22 1,030 1,039 1,028 1,028 41,000
2026/05/21 1,033 1,039 1,025 1,032 63,200
2026/05/20 1,045 1,047 1,022 1,032 76,200
2026/05/19 1,031 1,047 1,031 1,041 61,500
2026/05/18 1,035 1,037 1,030 1,030 36,700
2026/05/15 1,067 1,071 1,043 1,043 48,800
2026/05/14 1,075 1,078 1,067 1,067 29,900
2026/05/13 1,078 1,085 1,074 1,076 30,600
2026/05/12 1,083 1,085 1,071 1,078 53,500
2026/05/11 1,086 1,095 1,081 1,084 40,300
2026/05/08 1,082 1,083 1,069 1,080 34,200
2026/05/07 1,100 1,106 1,082 1,083 69,300
2026/05/01 1,106 1,109 1,088 1,095 60,300
2026/04/30 1,129 1,129 1,108 1,111 50,600
2026/04/28 1,099 1,130 1,099 1,130 48,100
2026/04/27 1,097 1,107 1,096 1,096 17,000
2026/04/24 1,093 1,106 1,089 1,091 23,300
2026/04/23 1,107 1,107 1,088 1,091 23,000
2026/04/22 1,117 1,121 1,105 1,105 26,600
2026/04/21 1,124 1,128 1,117 1,121 18,100
2026/04/20 1,118 1,125 1,113 1,124 18,100
2026/04/17 1,121 1,131 1,118 1,118 28,100
2026/04/16 1,112 1,133 1,112 1,121 26,600
2026/04/15 1,122 1,131 1,111 1,112 50,700
2026/04/14 1,071 1,141 1,065 1,133 154,200
2026/04/13 1,082 1,089 1,056 1,067 39,500
2026/04/10 1,075 1,099 1,073 1,082 28,500
2026/04/09 1,080 1,089 1,071 1,071 22,300
2026/04/08 1,073 1,096 1,072 1,079 29,700
2026/04/07 1,068 1,079 1,068 1,069 24,100
2026/04/06 1,073 1,075 1,067 1,067 16,800
2026/04/03 1,055 1,063 1,053 1,063 12,200
2026/03/27 1,031 1,047 1,031 1,034 16,600
2026/03/26 1,037 1,039 1,025 1,033 15,000
2026/03/25 1,033 1,042 1,028 1,038 32,400
2026/03/24 1,020 1,028 1,012 1,025 24,200
2026/03/23 1,023 1,023 992 1,004 51,200
2026/03/19 1,044 1,047 1,025 1,029 32,400
2026/03/18 1,044 1,055 1,042 1,055 12,700
2026/03/17 1,047 1,056 1,038 1,039 16,200
2026/03/16 1,035 1,060 1,032 1,044 18,200
2026/03/13 1,051 1,058 1,026 1,035 50,300
2026/03/12 1,065 1,065 1,052 1,058 15,600
2026/03/11 1,075 1,083 1,062 1,064 19,800
2026/03/10 1,065 1,067 1,054 1,066 21,200
2026/03/09 1,023 1,055 1,020 1,055 27,500
2026/03/06 1,064 1,070 1,049 1,069 22,200
2026/03/05 1,079 1,095 1,071 1,079 27,000
2026/03/04 1,051 1,076 1,031 1,049 68,800
2026/03/03 1,121 1,121 1,081 1,081 29,900
2026/03/02 1,148 1,149 1,107 1,121 33,400
2026/02/27 1,116 1,151 1,102 1,148 26,500
2026/02/26 1,110 1,125 1,102 1,116 35,800
2026/02/25 1,081 1,099 1,075 1,099 22,600
2026/02/24 1,081 1,081 1,072 1,081 13,300
2026/02/20 1,082 1,082 1,066 1,081 10,600
2026/02/19 1,071 1,083 1,068 1,083 14,500
2026/02/18 1,063 1,071 1,063 1,067 9,500
2026/02/17 1,071 1,077 1,063 1,063 9,400
2026/02/16 1,060 1,071 1,058 1,071 13,100
2026/02/13 1,061 1,063 1,050 1,058 15,300
2026/02/12 1,055 1,066 1,055 1,061 28,200
2026/02/10 1,068 1,068 1,052 1,055 21,700
2026/02/09 1,054 1,064 1,046 1,058 37,900
2026/02/06 1,066 1,072 1,059 1,060 27,900
2026/02/05 1,072 1,085 1,072 1,072 15,600
2026/02/04 1,068 1,074 1,063 1,072 21,300
2026/02/03 1,073 1,082 1,068 1,068 24,000
2026/02/02 1,067 1,080 1,061 1,066 41,900
2026/01/30 1,055 1,062 1,045 1,061 24,500
2026/01/29 1,027 1,059 1,018 1,055 42,700
2026/01/28 1,040 1,040 1,028 1,032 21,500
2026/01/27 1,030 1,040 1,026 1,040 21,600
2026/01/26 1,031 1,035 1,024 1,029 19,200
2026/01/23 1,020 1,041 1,020 1,033 19,100
2026/01/22 1,007 1,022 1,007 1,018 24,900
2026/01/21 1,012 1,023 999 1,005 60,100
2026/01/20 1,013 1,027 1,011 1,021 33,500
2026/01/19 1,040 1,044 1,019 1,020 28,100
2026/01/16 1,040 1,055 1,025 1,036 51,700
2026/01/15 1,020 1,035 1,016 1,032 40,700
2026/01/14 1,020 1,030 1,013 1,025 73,000
2026/01/13 1,025 1,029 1,011 1,021 61,100
2026/01/09 1,010 1,019 1,009 1,019 25,500
2026/01/08 1,007 1,013 1,004 1,004 15,700
2026/01/07 996 1,010 996 1,009 31,500
2026/01/06 989 1,000 989 996 37,000
2026/01/05 982 989 979 989 27,800
2025/12/30 980 982 976 978 12,300
2025/12/29 980 985 980 984 11,200
2025/12/26 984 984 977 978 20,600
2025/12/25 977 995 977 985 33,800
2025/12/24 969 980 966 975 32,600
2025/12/23 960 966 960 964 22,700
2025/12/22 953 959 952 959 29,700
2025/12/19 950 955 948 952 34,200
2025/12/18 945 954 944 947 31,000
2025/12/17 935 943 930 943 31,100
2025/12/16 940 945 936 937 32,800
2025/12/15 931 940 930 940 25,000
2025/12/12 926 936 926 931 12,400
2025/12/11 939 940 927 927 13,500
2025/12/10 930 938 930 937 14,700
2025/12/09 928 931 926 926 16,400
2025/12/08 921 930 918 929 22,600
2025/12/05 920 929 917 917 40,100
2025/12/04 916 926 915 926 28,500
2025/12/03 925 925 917 918 25,200
2025/12/02 928 931 921 921 24,300
2025/12/01 950 957 928 928 47,600
2025/11/28 932 950 928 944 55,100
2025/11/27 931 941 924 932 93,600
2025/11/26 925 932 916 916 175,300
2025/11/25 932 932 925 925 83,800
2025/11/21 923 929 923 927 30,300
2025/11/20 929 932 923 923 29,700
2025/11/19 934 935 928 929 22,100
2025/11/18 941 941 930 934 26,000
2025/11/17 945 946 940 941 22,100
2025/11/14 937 945 935 944 23,500
2025/11/13 941 942 935 936 9,200
2025/11/12 933 939 931 935 18,600
2025/11/11 937 944 928 930 36,600
2025/11/10 924 935 923 930 27,800
2025/11/07 912 922 912 916 24,900
2025/11/06 921 924 912 912 19,700
2025/11/05 930 933 910 914 45,800
2025/11/04 928 934 927 927 25,100
2025/10/31 934 941 927 932 27,900
2025/10/30 931 941 928 938 34,300
2025/10/29 960 960 931 931 49,600
2025/10/28 957 961 948 948 22,000
2025/10/27 954 962 951 957 25,200
2025/10/24 959 959 942 946 22,600
2025/10/23 949 958 941 954 37,400
2025/10/22 945 949 944 949 25,500
2025/10/21 948 953 945 945 23,800
2025/10/20 957 961 947 947 25,300
2025/10/17 956 960 948 953 43,800
2025/10/16 965 973 958 960 31,100
2025/10/15 965 975 958 958 51,000
2025/10/14 990 1,000 935 954 113,800
2025/10/10 1,023 1,023 997 1,002 45,200
2025/10/09 1,016 1,035 1,006 1,015 36,300
2025/10/08 1,006 1,018 1,005 1,011 16,900
2025/10/07 1,013 1,018 999 1,006 42,600
2025/10/06 1,017 1,023 1,003 1,009 26,600
2025/10/03 1,003 1,021 1,003 1,011 16,100
2025/10/02 999 1,006 986 1,000 41,000
2025/10/01 1,027 1,027 991 995 82,600
2025/09/30 1,055 1,058 1,016 1,028 57,300
2025/09/29 1,044 1,055 1,043 1,055 56,100
2025/09/26 1,040 1,040 1,019 1,037 55,100
2025/09/25 1,027 1,043 1,025 1,041 66,500
2025/09/24 1,017 1,026 1,011 1,026 37,600
2025/09/22 1,000 1,016 1,000 1,015 61,800
2025/09/19 995 999 989 995 44,900
2025/09/18 993 995 986 995 41,600
2025/09/17 990 992 982 992 22,500
2025/09/16 978 989 978 987 40,200
2025/09/12 981 987 978 978 21,700
2025/09/11 989 990 980 981 43,600
2025/09/10 978 990 978 989 61,700
2025/09/09 970 978 969 972 38,600
2025/09/08 965 972 960 970 41,900
2025/09/05 959 961 957 961 27,400
2025/09/04 952 959 948 959 47,100
2025/09/03 949 954 947 948 25,300
2025/09/02 949 949 944 945 12,600
2025/09/01 949 952 943 943 31,800
2025/08/29 949 950 942 949 32,400
2025/08/28 940 945 939 942 11,200
2025/08/27 946 946 940 940 23,600
2025/08/26 948 950 942 944 40,800
2025/08/25 950 952 946 948 35,400
2025/08/22 948 950 943 948 42,200
2025/08/21 936 942 934 941 33,100
2025/08/20 933 939 932 935 31,600
2025/08/19 929 935 928 933 25,200
2025/08/18 922 930 922 928 27,400
2025/08/15 927 928 920 924 21,900
2025/08/14 929 929 922 924 25,300
2025/08/13 935 936 930 931 16,600
2025/08/12 934 936 930 935 35,400
2025/08/08 933 933 922 923 31,600
2025/08/07 934 935 926 926 30,800
2025/08/06 915 929 912 929 38,500
2025/08/05 903 912 898 911 47,300
2025/08/04 895 896 885 891 24,800
2025/08/01 899 900 891 899 31,100
2025/07/31 900 900 894 898 15,600
2025/07/30 896 899 896 897 7,300
2025/07/29 900 904 896 896 23,700
2025/07/28 894 900 894 900 18,500
2025/07/25 889 897 889 892 19,700
2025/07/24 890 896 890 892 23,300
2025/07/23 895 895 890 890 30,300
2025/07/22 899 899 888 892 22,500
2025/07/18 896 900 891 898 38,600
2025/07/17 892 892 882 890 33,600

このページの先頭へ