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
2026/07/10 975 989 971 979 10,500
2026/07/09 963 973 959 971 19,600
2026/07/08 952 962 952 960 8,900
2026/07/07 959 969 952 952 19,600
2026/07/06 938 955 938 953 22,400
2026/07/03 935 950 934 934 20,100
2026/07/02 932 946 932 935 23,000
2026/07/01 940 941 930 930 15,300
2026/06/30 934 946 932 940 26,800
2026/06/29 923 940 923 932 20,500
2026/06/26 919 926 919 921 15,400
2026/06/25 927 927 919 919 26,200
2026/06/24 912 929 912 915 24,400
2026/06/23 918 922 911 916 6,600
2026/06/22 927 934 918 918 15,000
2026/06/19 927 934 926 927 19,300
2026/06/18 930 930 922 925 17,200
2026/06/17 906 933 906 922 37,900
2026/06/16 903 908 896 900 15,700
2026/06/15 905 919 904 906 19,500
2026/06/12 909 915 906 906 19,500
2026/06/11 915 915 900 906 18,500
2026/06/10 898 911 890 911 39,200
2026/06/09 898 904 887 894 35,600
2026/06/08 875 887 875 883 28,300
2026/06/05 866 900 864 890 50,600
2026/06/04 853 871 853 863 37,100
2026/06/03 873 876 853 856 79,400
2026/06/02 893 893 858 871 128,200
2026/06/01 940 940 893 895 135,600
2026/05/29 965 980 929 946 153,400
2026/05/28 943 985 943 980 342,100
2026/05/27 1,029 1,031 1,019 1,019 286,400
2026/05/26 1,027 1,031 1,026 1,030 77,400
2026/05/25 1,030 1,033 1,025 1,025 79,200
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

このページの先頭へ