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
2026/02/20 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
2025/07/16 890 892 879 888 66,500
2025/07/15 880 904 874 882 152,500
2025/07/14 876 876 867 871 26,800
2025/07/11 874 878 866 873 40,300
2025/07/10 861 865 858 865 23,900
2025/07/09 853 859 852 857 23,600
2025/07/08 845 852 845 852 16,200
2025/07/07 845 847 844 845 10,600
2025/07/04 845 850 844 845 17,000
2025/07/03 848 849 844 844 11,400
2025/07/02 847 852 846 848 13,900
2025/07/01 851 853 848 850 13,700
2025/06/30 851 859 851 852 38,000
2025/06/27 849 851 846 851 12,600
2025/06/26 850 850 846 847 19,600
2025/06/25 849 851 844 851 28,700
2025/06/24 841 848 841 848 31,300
2025/06/23 843 843 835 841 49,800
2025/06/20 847 848 843 845 24,500
2025/06/19 849 850 845 846 34,100
2025/06/18 849 850 847 848 13,200
2025/06/17 847 849 844 849 16,400
2025/06/16 845 848 843 846 18,500
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

このページの先頭へ