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
2020/12/30 692 696 686 688 22,800
2020/12/29 690 700 689 699 22,600
2020/12/28 702 709 686 689 53,000
2020/12/25 708 712 704 708 17,100
2020/12/24 711 714 704 708 14,300
2020/12/23 703 712 703 712 16,100
2020/12/22 710 710 702 703 17,800
2020/12/21 715 718 702 710 27,200
2020/12/18 722 722 716 722 16,300
2020/12/17 718 723 718 722 18,200
2020/12/16 718 723 716 717 24,900
2020/12/15 717 722 711 717 18,200
2020/12/14 717 723 715 717 19,100
2020/12/11 721 730 718 720 27,700
2020/12/10 724 725 715 719 17,600
2020/12/09 737 739 723 724 18,600
2020/12/08 719 738 718 737 39,800
2020/12/07 722 729 711 720 36,100
2020/12/04 715 724 708 719 24,300
2020/12/03 708 715 708 715 21,700
2020/12/02 723 724 708 708 38,300
2020/12/01 700 724 700 717 61,500
2020/11/30 720 720 695 695 67,500
2020/11/27 714 738 712 714 166,800
2020/11/26 706 725 700 701 194,500
2020/11/25 742 743 711 711 101,000
2020/11/24 750 757 732 742 78,500
2020/11/20 741 749 740 748 33,400
2020/11/19 745 749 742 742 30,300
2020/11/18 749 759 746 749 30,900
2020/11/17 766 767 746 754 58,200
2020/11/16 759 769 751 769 56,300
2020/11/13 765 765 747 751 32,200
2020/11/12 756 769 754 766 57,300
2020/11/11 749 758 746 758 55,200
2020/11/10 750 754 737 748 45,100
2020/11/09 748 755 741 750 50,800
2020/11/06 748 755 743 747 50,100
2020/11/05 740 749 735 749 52,400
2020/11/04 741 743 730 733 49,200
2020/11/02 714 738 714 736 47,900
2020/10/30 734 736 709 714 46,700
2020/10/29 717 733 715 732 48,500
2020/10/28 723 729 713 725 38,200
2020/10/27 704 725 701 723 52,900
2020/10/26 730 739 708 708 46,700
2020/10/23 728 740 721 730 33,000
2020/10/22 748 754 728 728 48,100
2020/10/21 747 762 740 744 65,600
2020/10/20 722 756 722 747 81,300
2020/10/19 711 726 710 722 70,100
2020/10/16 720 735 703 703 58,100
2020/10/15 705 720 703 719 49,100
2020/10/14 700 722 695 699 91,000
2020/10/13 740 743 706 710 106,400
2020/10/12 760 762 739 743 87,900
2020/10/09 749 770 713 760 194,700
2020/10/08 752 758 734 744 104,700
2020/10/07 725 749 720 749 156,400
2020/10/06 710 719 701 719 104,000
2020/10/05 674 707 674 707 74,200
2020/10/02 695 699 671 671 67,500
2020/09/30 695 707 691 691 82,600
2020/09/29 694 698 687 693 49,500
2020/09/28 678 690 677 690 89,400
2020/09/25 670 675 667 675 40,800
2020/09/24 671 671 653 663 50,300
2020/09/23 672 678 661 671 60,700
2020/09/18 661 672 661 672 57,600
2020/09/17 660 662 655 660 49,400
2020/09/16 650 660 645 659 51,700
2020/09/15 649 653 640 650 46,100
2020/09/14 635 647 633 647 55,400
2020/09/11 625 633 624 632 68,900
2020/09/10 625 627 623 624 30,000
2020/09/09 620 622 614 619 34,400
2020/09/08 620 627 620 624 31,600
2020/09/07 618 626 618 619 32,700
2020/09/04 610 618 610 618 25,900
2020/09/03 617 629 617 617 38,000
2020/09/02 613 620 611 615 54,600
2020/09/01 607 613 603 611 28,100
2020/08/31 603 610 603 608 26,400
2020/08/28 609 613 596 602 57,400
2020/08/27 608 609 602 609 20,300
2020/08/26 602 608 602 607 16,700
2020/08/25 609 609 602 602 21,800
2020/08/24 611 613 604 606 31,000
2020/08/21 605 612 605 611 41,700
2020/08/20 609 612 602 602 22,600
2020/08/19 605 610 601 609 24,500
2020/08/18 603 612 601 606 23,300
2020/08/17 606 612 602 604 19,300
2020/08/14 613 613 606 609 23,900
2020/08/13 612 615 609 613 28,800
2020/08/12 614 622 605 609 45,800
2020/08/11 598 614 595 614 54,400
2020/08/07 589 603 589 602 26,300
2020/08/06 598 598 585 589 18,800
2020/08/05 593 595 580 595 24,500
2020/08/04 575 595 575 595 31,700
2020/08/03 568 578 568 574 27,800
2020/07/31 592 592 565 566 60,800
2020/07/30 596 606 595 597 23,500
2020/07/29 609 610 593 593 35,300
2020/07/28 604 610 602 607 34,100
2020/07/27 606 606 589 600 72,300
2020/07/22 619 621 611 611 38,200
2020/07/21 619 630 610 619 96,100
2020/07/20 620 630 604 622 191,200
2020/07/17 589 615 589 615 160,200
2020/07/16 579 589 570 588 149,100
2020/07/15 580 587 574 579 65,500
2020/07/14 573 580 573 580 28,500
2020/07/13 566 580 562 578 102,100
2020/07/10 548 568 546 546 68,600
2020/07/09 557 559 548 548 28,700
2020/07/08 556 558 553 555 20,600
2020/07/07 548 557 546 557 32,000
2020/07/06 534 549 534 549 38,900
2020/07/03 534 539 533 538 20,700
2020/07/02 535 543 533 533 32,000
2020/07/01 546 547 531 533 24,300
2020/06/30 546 555 546 546 26,600
2020/06/29 540 549 537 544 22,500
2020/06/26 538 545 536 542 18,900
2020/06/25 543 545 535 541 32,100
2020/06/24 550 552 546 547 18,300
2020/06/23 552 558 546 550 34,400
2020/06/22 554 556 548 552 22,100
2020/06/19 549 555 546 554 24,300
2020/06/18 554 554 542 545 20,400
2020/06/17 555 555 547 553 44,800
2020/06/16 538 555 538 555 50,700
2020/06/15 544 552 531 531 32,700
2020/06/12 528 552 528 544 98,800
2020/06/11 567 567 547 548 79,600
2020/06/10 571 576 570 572 30,800
2020/06/09 569 579 565 577 54,400
2020/06/08 566 572 557 569 74,100
2020/06/05 555 573 555 564 106,500
2020/06/04 561 565 544 552 70,500
2020/06/03 556 562 554 559 67,700
2020/06/02 536 554 534 552 97,300
2020/06/01 536 543 530 537 82,900
2020/05/29 534 542 533 537 97,300
2020/05/28 548 559 537 537 273,000
2020/05/27 577 580 554 566 345,200
2020/05/26 549 596 544 580 378,000
2020/05/25 532 547 531 544 103,500
2020/05/22 512 525 511 522 82,500
2020/05/21 505 513 502 512 75,100
2020/05/20 499 506 496 505 65,200
2020/05/19 493 499 488 499 69,700
2020/05/18 495 496 486 488 70,900
2020/05/15 497 501 487 495 48,600
2020/05/14 501 502 494 494 81,500
2020/05/13 504 506 498 505 43,800
2020/05/12 500 508 494 505 65,100
2020/05/11 495 506 493 497 102,300
2020/05/08 493 500 488 488 90,300
2020/05/07 491 493 488 489 46,600
2020/05/01 492 495 487 491 46,900
2020/04/30 472 497 472 497 87,000
2020/04/28 430 467 427 467 95,300
2020/04/27 426 430 424 430 44,700
2020/04/24 435 435 423 423 36,800
2020/04/23 430 441 429 432 41,400
2020/04/22 438 438 423 428 44,100
2020/04/21 444 444 430 432 44,500
2020/04/20 427 446 427 444 58,700
2020/04/17 426 432 419 426 64,900
2020/04/16 420 426 413 426 44,200
2020/04/15 426 427 419 419 60,000
2020/04/14 423 427 418 426 55,900
2020/04/13 422 424 415 419 52,000
2020/04/10 430 430 410 422 56,800
2020/04/09 432 437 419 429 42,000
2020/04/08 425 439 418 432 51,500
2020/04/07 404 425 404 425 52,900
2020/04/06 375 398 371 395 90,000
2020/04/03 400 405 383 383 56,400
2020/04/02 410 419 400 400 40,400
2020/04/01 445 449 424 426 43,100
2020/03/31 468 468 444 449 37,500
2020/03/30 457 462 447 460 64,900
2020/03/27 466 473 454 473 74,500
2020/03/26 458 458 440 453 48,900
2020/03/25 444 460 436 460 41,600
2020/03/24 421 428 412 428 62,500
2020/03/23 380 406 379 405 81,400
2020/03/19 385 390 371 383 76,600
2020/03/18 386 390 372 376 64,000
2020/03/17 359 382 348 382 93,200
2020/03/16 371 384 365 366 49,200
2020/03/13 364 374 350 365 133,000
2020/03/12 402 414 389 393 100,500
2020/03/11 421 437 414 414 84,600
2020/03/10 405 433 399 427 110,200
2020/03/09 444 447 424 429 88,000
2020/03/06 489 492 465 465 67,800
2020/03/05 503 509 496 497 28,200
2020/03/04 495 502 486 501 39,200
2020/03/03 527 528 497 498 67,800
2020/03/02 470 513 470 504 114,000
2020/02/28 490 510 484 485 129,800
2020/02/27 539 540 516 518 93,800
2020/02/26 552 553 539 539 89,900
2020/02/25 565 566 555 559 64,300
2020/02/21 590 595 583 585 21,800
2020/02/20 586 599 582 595 82,800
2020/02/19 571 582 570 582 25,700
2020/02/18 580 581 570 570 50,900
2020/02/17 590 590 580 581 49,000
2020/02/14 597 597 585 594 34,700
2020/02/13 600 601 594 597 29,800
2020/02/12 600 605 597 603 33,800
2020/02/10 599 599 594 597 19,900
2020/02/07 603 603 597 598 23,400
2020/02/06 598 608 598 602 53,200
2020/02/05 589 595 587 594 30,700
2020/02/04 577 587 575 585 29,500
2020/02/03 570 583 568 577 37,400
2020/01/31 578 583 569 581 66,400
2020/01/30 588 589 578 578 77,700
2020/01/29 586 589 586 586 31,200
2020/01/28 590 590 580 585 54,500
2020/01/27 600 600 590 590 48,300
2020/01/24 605 609 601 602 28,800
2020/01/23 601 611 600 603 53,000
2020/01/22 598 602 596 601 28,900
2020/01/21 599 602 596 598 36,000
2020/01/20 596 598 593 596 36,200
2020/01/17 593 594 591 592 38,400
2020/01/16 601 601 592 593 40,700
2020/01/15 593 602 591 602 55,100
2020/01/14 605 607 593 593 77,300
2020/01/10 605 608 599 604 51,400
2020/01/09 600 605 599 604 23,600
2020/01/08 605 605 592 596 57,700
2020/01/07 594 606 594 605 39,800
2020/01/06 600 600 594 594 65,500

このページの先頭へ