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
2026/03/27 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

このページの先頭へ