ファーストロジック(6037)の株価時系列情報
ファーストロジック(6037)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 632 | 634 | 626 | 626 | 12,800 |
| 2024/08/29 | 635 | 643 | 628 | 633 | 25,300 |
| 2024/08/28 | 638 | 644 | 634 | 635 | 26,800 |
| 2024/08/27 | 633 | 641 | 630 | 636 | 14,600 |
| 2024/08/26 | 625 | 639 | 620 | 634 | 15,000 |
| 2024/08/23 | 622 | 630 | 615 | 626 | 12,800 |
| 2024/08/22 | 639 | 639 | 627 | 627 | 23,400 |
| 2024/08/21 | 636 | 643 | 622 | 634 | 44,500 |
| 2024/08/20 | 615 | 638 | 614 | 636 | 44,700 |
| 2024/08/19 | 602 | 624 | 597 | 605 | 25,400 |
| 2024/08/16 | 595 | 609 | 590 | 596 | 33,900 |
| 2024/08/15 | 605 | 606 | 590 | 593 | 24,600 |
| 2024/08/14 | 580 | 605 | 574 | 601 | 68,000 |
| 2024/08/13 | 575 | 576 | 570 | 573 | 25,700 |
| 2024/08/09 | 565 | 573 | 560 | 570 | 25,500 |
| 2024/08/08 | 554 | 568 | 550 | 555 | 19,700 |
| 2024/08/07 | 532 | 572 | 531 | 558 | 49,800 |
| 2024/08/06 | 540 | 559 | 520 | 532 | 64,400 |
| 2024/08/05 | 544 | 562 | 495 | 500 | 201,900 |
| 2024/08/02 | 582 | 594 | 569 | 579 | 86,100 |
| 2024/08/01 | 627 | 640 | 606 | 607 | 51,400 |
| 2024/07/31 | 595 | 621 | 595 | 620 | 54,600 |
| 2024/07/30 | 605 | 616 | 594 | 594 | 141,200 |
| 2024/07/29 | 610 | 615 | 599 | 610 | 169,200 |
| 2024/07/26 | 616 | 622 | 603 | 609 | 44,800 |
| 2024/07/25 | 621 | 625 | 610 | 616 | 75,400 |
| 2024/07/24 | 598 | 620 | 593 | 614 | 134,700 |
| 2024/07/23 | 587 | 598 | 583 | 585 | 57,900 |
| 2024/07/22 | 634 | 635 | 587 | 587 | 152,000 |
| 2024/07/19 | 600 | 601 | 584 | 584 | 49,300 |
| 2024/07/18 | 569 | 608 | 567 | 600 | 116,000 |
| 2024/07/17 | 571 | 578 | 563 | 565 | 31,400 |
| 2024/07/16 | 560 | 579 | 558 | 565 | 42,600 |
| 2024/07/12 | 548 | 559 | 546 | 556 | 40,100 |
| 2024/07/11 | 543 | 545 | 534 | 545 | 28,400 |
| 2024/07/10 | 543 | 546 | 536 | 538 | 31,100 |
| 2024/07/09 | 550 | 550 | 541 | 541 | 24,200 |
| 2024/07/08 | 555 | 559 | 548 | 548 | 46,700 |
| 2024/07/05 | 556 | 556 | 544 | 550 | 23,700 |
| 2024/07/04 | 554 | 558 | 551 | 554 | 23,600 |
| 2024/07/03 | 546 | 552 | 545 | 549 | 20,200 |
| 2024/07/02 | 543 | 546 | 540 | 544 | 14,300 |
| 2024/07/01 | 534 | 549 | 534 | 543 | 45,700 |
| 2024/06/28 | 543 | 543 | 533 | 534 | 26,000 |
| 2024/06/27 | 544 | 547 | 541 | 541 | 20,100 |
| 2024/06/26 | 550 | 555 | 546 | 547 | 21,100 |
| 2024/06/25 | 540 | 548 | 539 | 548 | 34,800 |
| 2024/06/24 | 560 | 563 | 535 | 540 | 82,300 |
| 2024/06/21 | 538 | 554 | 534 | 554 | 123,300 |
| 2024/06/20 | 525 | 525 | 514 | 519 | 24,700 |
| 2024/06/19 | 518 | 528 | 514 | 525 | 24,000 |
| 2024/06/18 | 509 | 526 | 502 | 516 | 88,000 |
| 2024/06/17 | 519 | 526 | 502 | 516 | 217,400 |
| 2024/06/14 | 503 | 503 | 495 | 499 | 48,700 |
| 2024/06/13 | 504 | 504 | 495 | 504 | 35,700 |
| 2024/06/12 | 503 | 507 | 502 | 504 | 32,000 |
| 2024/06/11 | 506 | 507 | 503 | 503 | 19,100 |
| 2024/06/10 | 506 | 507 | 504 | 504 | 15,900 |
| 2024/06/07 | 507 | 507 | 504 | 504 | 5,500 |
| 2024/06/06 | 504 | 506 | 501 | 506 | 12,100 |
| 2024/06/05 | 505 | 506 | 502 | 505 | 14,800 |
| 2024/06/04 | 502 | 506 | 501 | 503 | 19,400 |
| 2024/06/03 | 503 | 504 | 502 | 504 | 8,000 |
| 2024/05/31 | 497 | 504 | 497 | 504 | 5,500 |
| 2024/05/30 | 496 | 500 | 495 | 500 | 11,400 |
| 2024/05/29 | 501 | 502 | 497 | 498 | 19,300 |
| 2024/05/28 | 505 | 507 | 501 | 501 | 12,400 |
| 2024/05/27 | 499 | 509 | 498 | 506 | 22,700 |
| 2024/05/24 | 500 | 501 | 497 | 497 | 12,300 |
| 2024/05/23 | 504 | 504 | 498 | 503 | 18,500 |
| 2024/05/22 | 502 | 505 | 500 | 500 | 8,400 |
| 2024/05/21 | 503 | 505 | 499 | 504 | 34,800 |
| 2024/05/20 | 503 | 504 | 500 | 503 | 13,500 |
| 2024/05/17 | 501 | 502 | 498 | 501 | 11,400 |
| 2024/05/16 | 502 | 504 | 492 | 501 | 32,400 |
| 2024/05/15 | 505 | 505 | 499 | 505 | 35,300 |
| 2024/05/14 | 504 | 507 | 501 | 505 | 10,900 |
| 2024/05/13 | 500 | 508 | 500 | 508 | 25,100 |
| 2024/05/10 | 507 | 507 | 500 | 502 | 16,400 |
| 2024/05/09 | 504 | 506 | 502 | 503 | 10,300 |
| 2024/05/08 | 505 | 509 | 502 | 504 | 16,600 |
| 2024/05/07 | 510 | 510 | 500 | 506 | 28,400 |
| 2024/05/02 | 502 | 504 | 500 | 502 | 9,800 |
| 2024/05/01 | 505 | 505 | 496 | 503 | 22,900 |
| 2024/04/30 | 498 | 506 | 498 | 506 | 21,900 |
| 2024/04/26 | 502 | 508 | 495 | 498 | 27,700 |
| 2024/04/25 | 507 | 509 | 501 | 503 | 17,400 |
| 2024/04/24 | 512 | 516 | 509 | 511 | 18,100 |
| 2024/04/23 | 513 | 513 | 506 | 512 | 20,900 |
| 2024/04/22 | 500 | 508 | 493 | 505 | 46,900 |
| 2024/04/19 | 500 | 500 | 489 | 493 | 58,400 |
| 2024/04/18 | 500 | 503 | 495 | 503 | 24,600 |
| 2024/04/17 | 506 | 510 | 495 | 500 | 26,000 |
| 2024/04/16 | 514 | 514 | 501 | 503 | 23,200 |
| 2024/04/15 | 516 | 517 | 510 | 514 | 29,900 |
| 2024/04/12 | 514 | 519 | 509 | 516 | 30,500 |
| 2024/04/11 | 526 | 526 | 511 | 513 | 29,500 |
| 2024/04/10 | 522 | 533 | 519 | 529 | 33,700 |
| 2024/04/09 | 522 | 522 | 513 | 518 | 18,600 |
| 2024/04/08 | 516 | 522 | 514 | 521 | 16,200 |
| 2024/04/05 | 505 | 517 | 505 | 516 | 37,400 |
| 2024/04/04 | 530 | 530 | 507 | 513 | 44,800 |
| 2024/04/03 | 522 | 532 | 520 | 527 | 10,500 |
| 2024/04/02 | 540 | 540 | 521 | 523 | 37,900 |
| 2024/04/01 | 540 | 540 | 531 | 535 | 21,300 |
| 2024/03/29 | 526 | 534 | 526 | 534 | 19,900 |
| 2024/03/28 | 548 | 548 | 525 | 525 | 27,800 |
| 2024/03/27 | 565 | 565 | 545 | 547 | 23,200 |
| 2024/03/26 | 550 | 564 | 547 | 560 | 54,700 |
| 2024/03/25 | 548 | 553 | 536 | 550 | 113,900 |
| 2024/03/22 | 530 | 553 | 530 | 553 | 134,300 |
| 2024/03/21 | 532 | 538 | 528 | 530 | 54,400 |
| 2024/03/19 | 513 | 532 | 508 | 532 | 68,400 |
| 2024/03/18 | 515 | 517 | 504 | 512 | 40,100 |
| 2024/03/15 | 525 | 560 | 494 | 505 | 318,600 |
| 2024/03/14 | 513 | 520 | 506 | 517 | 51,000 |
| 2024/03/13 | 517 | 522 | 510 | 512 | 24,200 |
| 2024/03/12 | 499 | 520 | 499 | 516 | 52,300 |
| 2024/03/11 | 490 | 495 | 483 | 491 | 25,800 |
| 2024/03/08 | 492 | 500 | 488 | 494 | 52,900 |
| 2024/03/07 | 500 | 502 | 490 | 498 | 49,600 |
| 2024/03/06 | 483 | 495 | 482 | 494 | 35,400 |
| 2024/03/05 | 488 | 490 | 484 | 484 | 53,800 |
| 2024/03/04 | 500 | 505 | 487 | 491 | 101,200 |
| 2024/03/01 | 509 | 509 | 494 | 498 | 85,400 |
| 2024/02/29 | 500 | 505 | 498 | 503 | 21,400 |
| 2024/02/28 | 503 | 515 | 495 | 500 | 116,700 |
| 2024/02/27 | 504 | 507 | 498 | 503 | 55,700 |
| 2024/02/26 | 506 | 509 | 499 | 502 | 28,200 |
| 2024/02/22 | 511 | 511 | 491 | 498 | 74,300 |
| 2024/02/21 | 512 | 512 | 500 | 501 | 38,700 |
| 2024/02/20 | 524 | 530 | 510 | 516 | 42,100 |
| 2024/02/19 | 513 | 525 | 507 | 516 | 54,700 |
| 2024/02/16 | 491 | 513 | 486 | 507 | 110,500 |
| 2024/02/15 | 500 | 503 | 490 | 493 | 40,400 |
| 2024/02/14 | 500 | 506 | 500 | 503 | 16,900 |
| 2024/02/13 | 494 | 508 | 493 | 499 | 45,700 |
| 2024/02/09 | 500 | 500 | 492 | 492 | 37,300 |
| 2024/02/08 | 503 | 504 | 501 | 502 | 6,500 |
| 2024/02/07 | 506 | 508 | 500 | 503 | 10,700 |
| 2024/02/06 | 506 | 515 | 501 | 504 | 27,000 |
| 2024/02/05 | 516 | 516 | 499 | 506 | 58,400 |
| 2024/02/02 | 517 | 523 | 516 | 517 | 15,700 |
| 2024/02/01 | 528 | 528 | 517 | 517 | 14,300 |
| 2024/01/31 | 526 | 526 | 520 | 525 | 7,600 |
| 2024/01/30 | 532 | 536 | 522 | 522 | 65,500 |
| 2024/01/29 | 520 | 530 | 520 | 527 | 21,100 |
| 2024/01/26 | 533 | 533 | 518 | 518 | 19,600 |
| 2024/01/25 | 538 | 541 | 527 | 527 | 19,900 |
| 2024/01/24 | 531 | 537 | 531 | 534 | 10,100 |
| 2024/01/23 | 538 | 540 | 531 | 531 | 13,500 |
| 2024/01/22 | 537 | 541 | 535 | 536 | 12,900 |
| 2024/01/19 | 542 | 542 | 535 | 538 | 16,300 |
| 2024/01/18 | 541 | 544 | 541 | 541 | 7,800 |
| 2024/01/17 | 542 | 548 | 540 | 540 | 12,100 |
| 2024/01/16 | 545 | 545 | 540 | 545 | 17,000 |
| 2024/01/15 | 544 | 549 | 541 | 546 | 30,800 |
| 2024/01/12 | 545 | 547 | 533 | 539 | 30,700 |
| 2024/01/11 | 557 | 557 | 540 | 540 | 40,600 |
| 2024/01/10 | 569 | 569 | 550 | 556 | 33,100 |
| 2024/01/09 | 569 | 569 | 555 | 560 | 23,900 |
| 2024/01/05 | 560 | 560 | 552 | 556 | 24,000 |
| 2024/01/04 | 552 | 568 | 550 | 559 | 79,400 |
| 2023/12/29 | 541 | 550 | 541 | 549 | 25,800 |
| 2023/12/28 | 540 | 549 | 540 | 545 | 30,400 |
| 2023/12/27 | 540 | 550 | 538 | 544 | 46,100 |
| 2023/12/26 | 536 | 545 | 535 | 545 | 19,600 |
| 2023/12/25 | 546 | 547 | 534 | 541 | 85,900 |
| 2023/12/22 | 555 | 555 | 525 | 546 | 519,600 |
| 2023/12/21 | 500 | 500 | 491 | 493 | 5,300 |
| 2023/12/20 | 497 | 503 | 497 | 502 | 4,400 |
| 2023/12/19 | 501 | 501 | 494 | 498 | 4,800 |
| 2023/12/18 | 482 | 499 | 482 | 499 | 12,400 |
| 2023/12/15 | 498 | 498 | 480 | 486 | 20,100 |
| 2023/12/14 | 504 | 505 | 498 | 505 | 4,600 |
| 2023/12/13 | 501 | 503 | 494 | 500 | 7,700 |
| 2023/12/12 | 503 | 505 | 500 | 503 | 4,100 |
| 2023/12/11 | 502 | 509 | 502 | 509 | 3,800 |
| 2023/12/08 | 500 | 506 | 500 | 502 | 7,300 |
| 2023/12/07 | 505 | 507 | 503 | 504 | 6,400 |
| 2023/12/06 | 494 | 509 | 494 | 508 | 11,500 |
| 2023/12/05 | 499 | 504 | 497 | 500 | 3,300 |
| 2023/12/04 | 490 | 502 | 490 | 498 | 26,600 |
| 2023/12/01 | 500 | 507 | 500 | 500 | 9,500 |
| 2023/11/30 | 496 | 505 | 494 | 505 | 13,000 |
| 2023/11/29 | 497 | 500 | 496 | 496 | 5,100 |
| 2023/11/28 | 500 | 502 | 500 | 500 | 4,200 |
| 2023/11/27 | 502 | 506 | 498 | 502 | 6,000 |
| 2023/11/24 | 504 | 506 | 500 | 503 | 2,400 |
| 2023/11/22 | 502 | 506 | 500 | 506 | 4,700 |
| 2023/11/21 | 503 | 503 | 500 | 502 | 4,700 |
| 2023/11/20 | 504 | 506 | 498 | 500 | 8,300 |
| 2023/11/17 | 497 | 503 | 497 | 503 | 5,600 |
| 2023/11/16 | 503 | 504 | 497 | 500 | 22,600 |
| 2023/11/15 | 515 | 515 | 499 | 503 | 12,900 |
| 2023/11/14 | 497 | 509 | 491 | 509 | 30,600 |
| 2023/11/13 | 493 | 496 | 487 | 496 | 13,300 |
| 2023/11/10 | 482 | 493 | 482 | 493 | 14,000 |
| 2023/11/09 | 477 | 487 | 472 | 485 | 5,600 |
| 2023/11/08 | 482 | 482 | 473 | 477 | 9,800 |