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
2022/12/30 706 710 705 705 16,700
2022/12/29 695 707 695 707 18,300
2022/12/28 698 698 695 695 34,500
2022/12/27 700 702 698 698 15,400
2022/12/26 699 703 699 700 15,900
2022/12/23 698 703 698 699 12,200
2022/12/22 698 702 697 702 13,500
2022/12/21 702 705 698 698 37,300
2022/12/20 713 716 702 702 41,400
2022/12/19 713 714 710 711 13,000
2022/12/16 715 716 712 712 10,800
2022/12/15 714 715 711 715 11,000
2022/12/14 712 715 710 711 17,700
2022/12/13 712 716 712 712 24,000
2022/12/12 714 714 711 713 8,200
2022/12/09 707 715 706 712 31,600
2022/12/08 709 710 706 708 15,600
2022/12/07 709 709 708 708 13,600
2022/12/06 711 713 710 710 12,000
2022/12/05 713 716 711 715 27,900
2022/12/02 719 719 710 713 47,400
2022/12/01 714 716 713 716 39,000
2022/11/30 718 720 712 715 33,800
2022/11/29 715 720 711 714 95,900
2022/11/28 720 720 716 720 245,100
2022/11/25 719 721 717 717 81,800
2022/11/24 716 721 716 718 65,900
2022/11/22 715 721 715 720 42,900
2022/11/21 722 722 719 720 43,700
2022/11/18 718 721 718 718 28,500
2022/11/17 722 722 717 720 38,400
2022/11/16 722 722 718 719 14,500
2022/11/15 720 722 720 722 12,500
2022/11/14 724 724 720 720 19,000
2022/11/11 725 725 719 722 16,300
2022/11/10 723 723 717 721 14,800
2022/11/09 719 723 716 721 18,900
2022/11/08 717 718 715 718 12,600
2022/11/07 714 716 712 715 24,200
2022/11/04 710 718 710 712 24,600
2022/11/02 720 720 713 714 11,800
2022/11/01 715 718 714 715 12,300
2022/10/31 710 718 710 718 19,900
2022/10/28 716 720 709 709 51,000
2022/10/27 723 723 712 715 10,000
2022/10/26 715 724 714 718 20,800
2022/10/25 708 714 708 711 10,900
2022/10/24 720 720 708 708 15,700
2022/10/21 711 714 709 712 12,600
2022/10/20 715 716 712 712 8,800
2022/10/19 708 715 708 715 19,300
2022/10/18 712 712 706 708 11,500
2022/10/17 705 710 705 707 10,700
2022/10/14 709 709 703 703 16,500
2022/10/13 706 706 698 700 29,400
2022/10/12 703 706 701 702 28,100
2022/10/11 713 716 702 702 81,400
2022/10/07 725 737 724 727 47,400
2022/10/06 725 737 725 734 19,900
2022/10/05 734 734 723 725 22,200
2022/10/04 730 737 721 734 25,900
2022/10/03 730 730 721 729 13,500
2022/09/30 728 733 725 726 17,600
2022/09/29 729 734 729 734 12,800
2022/09/28 725 729 715 729 26,400
2022/09/27 724 735 724 734 15,300
2022/09/26 731 731 719 719 22,200
2022/09/22 731 738 730 730 22,000
2022/09/21 739 739 730 730 12,500
2022/09/20 735 741 734 734 14,800
2022/09/16 739 742 736 736 5,900
2022/09/15 741 741 737 739 5,000
2022/09/14 743 743 736 741 12,300
2022/09/13 748 748 740 746 9,100
2022/09/12 747 747 740 746 20,000
2022/09/09 735 743 735 743 14,600
2022/09/08 737 741 733 738 16,300
2022/09/07 737 738 736 737 8,400
2022/09/06 735 741 735 738 11,000
2022/09/05 737 741 737 739 6,200
2022/09/02 745 745 734 737 15,800
2022/09/01 743 744 741 741 12,900
2022/08/31 746 746 741 743 11,200
2022/08/30 744 744 740 744 18,700
2022/08/29 737 742 736 742 23,800
2022/08/26 744 745 741 743 16,200
2022/08/25 740 742 736 742 16,700
2022/08/24 743 743 730 734 17,900
2022/08/23 743 743 736 738 10,300
2022/08/22 738 741 736 741 9,700
2022/08/19 741 742 736 740 11,300
2022/08/18 735 741 735 736 12,900
2022/08/17 730 741 730 741 17,000
2022/08/16 727 732 727 730 5,300
2022/08/15 735 736 727 727 22,300
2022/08/12 720 735 720 733 19,000
2022/08/10 725 725 719 721 6,500
2022/08/09 732 732 722 722 13,300
2022/08/08 733 733 726 728 8,100
2022/08/05 721 732 720 732 12,600
2022/08/04 717 727 717 724 13,900
2022/08/03 727 727 718 719 22,200
2022/08/02 736 736 727 727 15,500
2022/08/01 738 740 731 734 11,400
2022/07/29 735 739 731 731 18,300
2022/07/28 731 737 725 737 16,000
2022/07/27 743 743 728 728 18,400
2022/07/26 736 744 736 744 32,400
2022/07/25 720 735 720 735 39,000
2022/07/22 728 733 724 726 19,200
2022/07/21 719 731 718 731 23,500
2022/07/20 718 726 718 720 29,200
2022/07/19 710 717 709 717 19,700
2022/07/15 718 718 707 710 33,400
2022/07/14 718 722 715 715 20,900
2022/07/13 720 721 716 719 20,300
2022/07/12 728 728 712 726 44,800
2022/07/11 722 742 713 734 165,500
2022/07/08 743 754 721 721 72,900
2022/07/07 753 753 737 743 40,400
2022/07/06 752 753 744 753 17,100
2022/07/05 756 761 753 753 35,500
2022/07/04 750 760 748 759 44,700
2022/07/01 746 748 740 747 32,400
2022/06/30 752 752 741 741 16,700
2022/06/29 741 752 738 752 45,500
2022/06/28 739 742 737 742 11,200
2022/06/27 746 746 734 739 22,100
2022/06/24 729 737 728 737 13,800
2022/06/23 727 734 725 731 26,100
2022/06/22 729 729 716 726 30,400
2022/06/21 714 730 714 729 20,900
2022/06/20 733 733 709 714 17,300
2022/06/17 730 730 720 723 15,000
2022/06/16 728 740 728 738 21,600
2022/06/15 737 738 723 723 26,500
2022/06/14 752 752 735 741 24,800
2022/06/13 751 754 748 753 28,800
2022/06/10 762 763 755 758 44,700
2022/06/09 757 762 754 762 41,700
2022/06/08 755 761 753 757 47,400
2022/06/07 741 755 737 755 59,200
2022/06/06 743 745 736 737 28,200
2022/06/03 750 750 742 746 33,300
2022/06/02 749 752 745 750 43,500
2022/06/01 729 748 728 748 66,300
2022/05/31 743 748 727 731 70,200
2022/05/30 739 747 730 740 233,500
2022/05/27 739 755 736 755 304,800
2022/05/26 757 761 753 754 72,300
2022/05/25 764 767 758 760 44,600
2022/05/24 773 773 763 764 54,600
2022/05/23 775 779 768 774 42,800
2022/05/20 760 771 755 770 34,000
2022/05/19 755 763 740 760 44,900
2022/05/18 765 771 758 770 28,900
2022/05/17 771 771 759 763 64,200
2022/05/16 789 790 767 775 46,100
2022/05/13 770 786 767 781 34,400
2022/05/12 785 787 772 772 40,500
2022/05/11 795 802 789 789 29,400
2022/05/10 800 809 792 806 29,700
2022/05/09 802 813 798 803 51,700
2022/05/06 796 809 790 802 45,300
2022/05/02 787 792 785 789 10,700
2022/04/28 780 790 778 789 16,800
2022/04/27 777 787 773 776 44,500
2022/04/26 786 790 777 784 18,000
2022/04/25 778 788 778 781 13,900
2022/04/22 784 793 775 793 18,700
2022/04/21 796 798 784 790 21,400
2022/04/20 798 805 791 797 32,700
2022/04/19 776 799 776 796 35,400
2022/04/18 776 777 770 775 13,100
2022/04/15 777 777 768 773 17,400
2022/04/14 777 785 772 777 9,300
2022/04/13 774 774 761 771 14,200
2022/04/12 772 779 766 770 24,900
2022/04/11 769 785 764 781 33,500
2022/04/08 777 781 745 759 66,400
2022/04/07 779 782 772 777 25,600
2022/04/06 791 795 775 788 25,000
2022/04/05 799 802 790 794 28,800
2022/04/04 790 797 786 795 24,400
2022/04/01 788 790 772 788 23,900
2022/03/31 789 793 783 786 35,400
2022/03/30 784 792 774 789 43,300
2022/03/29 775 780 772 780 22,600
2022/03/28 778 778 770 778 10,200
2022/03/25 777 779 766 779 13,000
2022/03/24 771 779 762 779 16,200
2022/03/23 766 774 765 774 23,300
2022/03/22 770 770 759 762 16,700
2022/03/18 754 765 754 765 18,000
2022/03/17 753 754 741 754 22,200
2022/03/16 750 752 743 752 14,300
2022/03/15 748 749 739 749 20,200
2022/03/14 735 743 727 738 26,300
2022/03/11 715 733 715 730 16,600
2022/03/10 732 734 714 731 16,700
2022/03/09 701 720 701 710 19,300
2022/03/08 716 726 704 710 27,400
2022/03/07 735 735 716 726 29,400
2022/03/04 753 753 737 737 14,000
2022/03/03 747 752 746 752 10,400
2022/03/02 751 751 741 745 9,400
2022/03/01 750 752 743 751 16,000
2022/02/28 739 749 739 746 18,200
2022/02/25 733 740 730 738 20,200
2022/02/24 724 731 716 731 26,200
2022/02/22 729 729 716 724 17,300
2022/02/21 723 732 719 732 12,000
2022/02/18 729 729 715 729 10,400
2022/02/17 733 733 722 729 23,200
2022/02/16 730 734 723 733 28,000
2022/02/15 727 731 705 705 29,400
2022/02/14 707 725 702 722 29,700
2022/02/10 715 715 700 709 16,900
2022/02/09 707 710 702 710 12,500
2022/02/08 706 707 700 704 13,600
2022/02/07 710 710 696 696 25,100
2022/02/04 705 712 695 710 21,400
2022/02/03 703 717 698 707 22,200
2022/02/02 689 702 689 701 10,000
2022/02/01 708 714 689 689 26,100
2022/01/31 697 705 696 700 24,600
2022/01/28 678 702 669 702 139,700
2022/01/27 690 694 666 669 64,200
2022/01/26 687 689 678 682 26,200
2022/01/25 692 692 673 683 38,200
2022/01/24 693 693 683 692 24,200
2022/01/21 685 696 681 694 26,300
2022/01/20 680 698 678 684 40,400
2022/01/19 691 694 678 679 51,400
2022/01/18 705 707 692 699 44,200
2022/01/17 711 713 698 699 43,200
2022/01/14 731 731 709 713 34,300
2022/01/13 724 740 719 729 43,100
2022/01/12 701 726 701 724 52,700
2022/01/11 717 735 687 700 69,300
2022/01/07 718 750 711 732 105,000
2022/01/06 728 728 717 718 26,900
2022/01/05 740 740 726 732 21,500
2022/01/04 741 741 721 735 46,000

このページの先頭へ