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
2017/12/29 992 1,015 992 1,015 30,100
2017/12/28 1,024 1,025 989 991 64,200
2017/12/27 984 1,017 968 1,017 72,200
2017/12/27 1 -> 2.00 分割
2017/12/26 1,970 1,970 1,942 1,949 63,400
2017/12/25 1,980 2,002 1,957 1,970 44,000
2017/12/22 1,976 1,979 1,955 1,960 45,200
2017/12/21 1,977 1,988 1,953 1,967 58,300
2017/12/20 2,052 2,052 1,971 1,977 71,100
2017/12/19 2,042 2,050 2,018 2,028 47,800
2017/12/18 2,080 2,110 2,019 2,024 128,300
2017/12/15 2,108 2,152 2,060 2,080 311,800
2017/12/14 2,478 2,528 2,470 2,508 15,700
2017/12/13 2,482 2,501 2,454 2,478 27,300
2017/12/12 2,541 2,590 2,468 2,472 32,400
2017/12/11 2,608 2,608 2,538 2,538 30,000
2017/12/08 2,538 2,638 2,538 2,595 38,900
2017/12/07 2,530 2,625 2,530 2,578 71,300
2017/12/06 2,454 2,535 2,432 2,511 73,300
2017/12/05 2,499 2,499 2,401 2,425 27,900
2017/12/04 2,466 2,530 2,415 2,433 54,000
2017/12/01 2,363 2,458 2,363 2,431 46,200
2017/11/30 2,346 2,373 2,346 2,359 19,300
2017/11/29 2,357 2,366 2,335 2,348 18,300
2017/11/28 2,370 2,390 2,338 2,341 20,800
2017/11/27 2,400 2,400 2,351 2,367 17,700
2017/11/24 2,348 2,417 2,348 2,380 22,900
2017/11/22 2,345 2,403 2,337 2,348 22,300
2017/11/21 2,336 2,351 2,320 2,340 21,200
2017/11/20 2,345 2,354 2,330 2,333 25,700
2017/11/17 2,420 2,420 2,351 2,353 33,500
2017/11/16 2,473 2,498 2,357 2,386 77,500
2017/11/15 2,398 2,399 2,316 2,323 20,900
2017/11/14 2,406 2,425 2,387 2,398 9,300
2017/11/13 2,405 2,413 2,384 2,403 12,900
2017/11/10 2,399 2,421 2,382 2,389 16,300
2017/11/09 2,450 2,480 2,387 2,434 26,700
2017/11/08 2,477 2,490 2,408 2,457 22,800
2017/11/07 2,520 2,530 2,468 2,472 9,200
2017/11/06 2,571 2,580 2,510 2,510 6,700
2017/11/02 2,590 2,590 2,530 2,575 18,900
2017/11/01 2,615 2,616 2,586 2,600 13,500
2017/10/31 2,624 2,638 2,603 2,628 12,800
2017/10/30 2,585 2,649 2,571 2,640 30,400
2017/10/27 2,607 2,632 2,605 2,611 25,300
2017/10/26 2,600 2,638 2,600 2,612 14,900
2017/10/25 2,656 2,659 2,615 2,617 15,400
2017/10/24 2,612 2,664 2,612 2,662 13,500
2017/10/23 2,613 2,664 2,599 2,631 32,900
2017/10/20 2,568 2,635 2,568 2,598 31,600
2017/10/19 2,595 2,631 2,584 2,592 18,600
2017/10/18 2,569 2,644 2,568 2,596 18,800
2017/10/17 2,566 2,615 2,550 2,592 28,700
2017/10/16 2,560 2,594 2,542 2,575 23,500
2017/10/13 2,570 2,570 2,540 2,553 12,000
2017/10/12 2,532 2,589 2,515 2,576 29,700
2017/10/11 2,541 2,541 2,491 2,513 7,200
2017/10/10 2,460 2,554 2,457 2,541 25,700
2017/10/06 2,508 2,522 2,451 2,462 34,900
2017/10/05 2,437 2,530 2,437 2,512 70,700
2017/10/04 2,477 2,477 2,428 2,433 16,000
2017/10/03 2,413 2,490 2,384 2,487 36,500
2017/10/02 2,435 2,454 2,406 2,406 18,600
2017/09/29 2,490 2,490 2,413 2,435 33,400
2017/09/28 2,454 2,492 2,411 2,482 51,700
2017/09/27 2,397 2,451 2,379 2,449 44,900
2017/09/26 2,369 2,407 2,330 2,396 46,800
2017/09/25 2,355 2,383 2,326 2,359 47,400
2017/09/22 2,420 2,426 2,340 2,375 95,800
2017/09/21 2,516 2,522 2,410 2,438 129,000
2017/09/20 2,730 2,730 2,492 2,492 150,100
2017/09/19 2,594 2,759 2,594 2,750 85,300
2017/09/15 2,564 2,624 2,415 2,594 133,000
2017/09/14 2,702 2,748 2,578 2,605 81,700
2017/09/13 2,678 2,703 2,656 2,697 26,900
2017/09/12 2,629 2,678 2,629 2,678 14,600
2017/09/11 2,610 2,701 2,606 2,611 31,300
2017/09/08 2,586 2,639 2,564 2,582 41,400
2017/09/07 2,580 2,600 2,560 2,574 16,500
2017/09/06 2,569 2,650 2,502 2,569 42,700
2017/09/05 2,602 2,618 2,562 2,565 36,200
2017/09/04 2,608 2,625 2,580 2,595 31,100
2017/09/01 2,575 2,621 2,575 2,615 25,200
2017/08/31 2,543 2,600 2,542 2,566 19,300
2017/08/30 2,567 2,568 2,522 2,540 16,000
2017/08/29 2,510 2,564 2,507 2,545 21,400
2017/08/28 2,488 2,537 2,488 2,524 20,700
2017/08/25 2,488 2,488 2,466 2,480 12,600
2017/08/24 2,424 2,503 2,424 2,488 12,800
2017/08/23 2,437 2,459 2,434 2,441 9,500
2017/08/22 2,456 2,472 2,412 2,434 17,500
2017/08/21 2,487 2,487 2,415 2,427 26,100
2017/08/18 2,428 2,496 2,419 2,487 28,800
2017/08/17 2,446 2,466 2,408 2,426 12,000
2017/08/16 2,464 2,464 2,412 2,426 13,900
2017/08/15 2,480 2,480 2,417 2,452 13,600
2017/08/14 2,459 2,499 2,441 2,444 11,200
2017/08/10 2,575 2,575 2,481 2,502 17,400
2017/08/09 2,564 2,577 2,499 2,575 26,000
2017/08/08 2,549 2,562 2,510 2,546 13,500
2017/08/07 2,551 2,558 2,490 2,547 14,100
2017/08/04 2,599 2,599 2,493 2,524 18,400
2017/08/03 2,645 2,645 2,531 2,563 29,200
2017/08/02 2,604 2,676 2,603 2,663 21,900
2017/08/01 2,711 2,740 2,588 2,599 22,700
2017/07/31 2,655 2,739 2,581 2,724 40,000
2017/07/28 2,784 2,803 2,662 2,671 19,500
2017/07/27 2,756 2,789 2,753 2,784 19,300
2017/07/26 2,760 2,774 2,746 2,757 13,100
2017/07/25 2,800 2,800 2,767 2,768 6,900
2017/07/24 2,787 2,820 2,750 2,800 14,800
2017/07/21 2,824 2,824 2,781 2,814 15,300
2017/07/20 2,844 2,871 2,776 2,830 38,700
2017/07/19 2,715 2,863 2,706 2,863 88,800
2017/07/18 2,700 2,740 2,550 2,693 185,800
2017/07/14 2,624 2,654 2,592 2,654 20,000
2017/07/13 2,602 2,610 2,560 2,608 17,200
2017/07/12 2,608 2,640 2,588 2,598 8,000
2017/07/11 2,626 2,650 2,585 2,608 8,300
2017/07/10 2,624 2,670 2,601 2,615 13,100
2017/07/07 2,593 2,626 2,566 2,598 9,800
2017/07/06 2,653 2,657 2,560 2,593 18,900
2017/07/05 2,604 2,660 2,578 2,644 29,100
2017/07/04 2,655 2,664 2,552 2,610 29,300
2017/07/03 2,613 2,650 2,581 2,650 28,200
2017/06/30 2,552 2,602 2,501 2,571 37,300
2017/06/29 2,656 2,656 2,593 2,613 14,100
2017/06/28 2,695 2,696 2,601 2,616 20,000
2017/06/27 2,660 2,684 2,610 2,684 15,100
2017/06/26 2,581 2,662 2,581 2,647 16,500
2017/06/23 2,632 2,635 2,573 2,604 21,200
2017/06/22 2,665 2,667 2,613 2,631 14,000
2017/06/21 2,621 2,693 2,621 2,667 19,300
2017/06/20 2,653 2,673 2,610 2,629 21,100
2017/06/19 2,705 2,705 2,561 2,637 37,000
2017/06/16 2,650 2,712 2,613 2,654 42,900
2017/06/15 2,851 2,851 2,606 2,641 114,100
2017/06/14 2,899 2,937 2,890 2,892 22,000
2017/06/13 2,889 2,920 2,854 2,910 13,000
2017/06/12 2,875 2,910 2,851 2,889 14,000
2017/06/09 2,879 2,933 2,879 2,919 15,800
2017/06/08 2,985 2,985 2,866 2,876 17,500
2017/06/07 2,860 2,986 2,860 2,985 9,800
2017/06/06 2,980 2,980 2,855 2,860 10,200
2017/06/05 2,890 2,977 2,876 2,961 28,500
2017/06/02 2,949 2,949 2,895 2,927 21,400
2017/06/01 2,995 2,995 2,893 2,954 15,600
2017/05/31 2,830 2,995 2,822 2,968 32,300
2017/05/30 2,877 2,900 2,804 2,856 21,400
2017/05/29 2,867 2,918 2,839 2,900 32,400
2017/05/26 2,814 2,878 2,746 2,867 31,900
2017/05/25 2,830 2,830 2,741 2,820 29,400
2017/05/24 2,669 2,832 2,669 2,830 29,600
2017/05/23 2,748 2,760 2,660 2,680 14,600
2017/05/22 2,717 2,770 2,698 2,745 30,400
2017/05/19 2,517 2,692 2,517 2,692 45,200
2017/05/18 2,404 2,520 2,404 2,513 27,500
2017/05/17 2,505 2,512 2,458 2,477 44,900
2017/05/16 2,465 2,529 2,465 2,520 42,800
2017/05/15 2,428 2,453 2,421 2,445 24,500
2017/05/12 2,483 2,500 2,454 2,478 28,500
2017/05/11 2,455 2,492 2,434 2,473 30,700
2017/05/10 2,491 2,491 2,429 2,429 19,200
2017/05/09 2,476 2,508 2,386 2,441 50,700
2017/05/08 2,450 2,499 2,436 2,494 47,200
2017/05/02 2,390 2,450 2,390 2,412 21,400
2017/05/01 2,400 2,419 2,378 2,395 21,500
2017/04/28 2,430 2,470 2,400 2,400 20,000
2017/04/27 2,500 2,500 2,426 2,427 31,600
2017/04/26 2,534 2,547 2,450 2,479 14,200
2017/04/25 2,490 2,521 2,477 2,495 8,700
2017/04/24 2,538 2,545 2,469 2,481 19,900
2017/04/21 2,530 2,629 2,501 2,538 14,000
2017/04/20 2,510 2,557 2,493 2,530 11,900
2017/04/19 2,502 2,539 2,501 2,521 12,500
2017/04/18 2,516 2,552 2,452 2,475 16,000
2017/04/17 2,394 2,516 2,380 2,457 19,100
2017/04/14 2,629 2,629 2,416 2,419 50,100
2017/04/13 2,836 2,847 2,653 2,655 25,200
2017/04/12 2,840 2,926 2,748 2,899 37,100
2017/04/11 2,884 2,918 2,850 2,890 16,800
2017/04/10 2,918 2,924 2,880 2,903 35,300
2017/04/07 2,826 2,922 2,794 2,919 31,300
2017/04/06 2,817 2,822 2,766 2,793 24,900
2017/04/05 2,801 2,855 2,785 2,840 23,400
2017/04/04 2,789 2,851 2,730 2,784 38,300
2017/04/03 2,790 2,840 2,735 2,818 25,100
2017/03/31 2,865 2,900 2,753 2,788 30,000
2017/03/30 2,754 2,850 2,745 2,850 25,000
2017/03/29 2,665 2,720 2,663 2,709 23,500
2017/03/28 2,646 2,690 2,617 2,647 18,600
2017/03/27 2,701 2,710 2,644 2,652 11,700
2017/03/24 2,588 2,700 2,572 2,699 35,000
2017/03/23 2,457 2,572 2,457 2,572 9,600
2017/03/22 2,479 2,481 2,432 2,470 28,100
2017/03/21 2,457 2,502 2,450 2,499 18,500
2017/03/17 2,567 2,577 2,455 2,467 21,600
2017/03/16 2,416 2,579 2,416 2,537 35,900
2017/03/15 2,582 2,590 2,352 2,432 93,800
2017/03/14 2,480 2,538 2,479 2,538 21,800
2017/03/13 2,540 2,540 2,460 2,470 22,900
2017/03/10 2,541 2,552 2,508 2,550 21,400
2017/03/09 2,541 2,550 2,501 2,506 24,400
2017/03/08 2,560 2,570 2,532 2,552 23,600
2017/03/07 2,525 2,573 2,522 2,560 21,600
2017/03/06 2,496 2,600 2,488 2,523 25,500
2017/03/03 2,480 2,500 2,472 2,497 11,800
2017/03/02 2,464 2,488 2,455 2,480 8,200
2017/03/01 2,420 2,450 2,410 2,450 5,400
2017/02/28 2,408 2,447 2,388 2,419 10,800
2017/02/27 2,421 2,421 2,332 2,402 13,700
2017/02/24 2,433 2,433 2,358 2,423 21,700
2017/02/23 2,421 2,448 2,410 2,435 12,100
2017/02/22 2,400 2,430 2,394 2,421 8,800
2017/02/21 2,400 2,421 2,386 2,394 13,600
2017/02/20 2,455 2,456 2,404 2,411 16,800
2017/02/17 2,434 2,492 2,434 2,455 27,200
2017/02/16 2,313 2,435 2,305 2,434 19,900
2017/02/15 2,356 2,389 2,300 2,311 19,000
2017/02/14 2,409 2,440 2,300 2,344 24,500
2017/02/13 2,308 2,413 2,304 2,397 31,500
2017/02/10 2,219 2,288 2,219 2,285 27,600
2017/02/09 2,175 2,213 2,136 2,206 20,100
2017/02/08 2,210 2,227 2,170 2,177 25,600
2017/02/07 2,248 2,248 2,200 2,222 9,600
2017/02/06 2,249 2,250 2,200 2,237 14,900
2017/02/03 2,120 2,230 2,120 2,188 28,400
2017/02/02 2,115 2,127 2,094 2,109 21,500
2017/02/01 2,100 2,132 2,075 2,102 13,700
2017/01/31 2,069 2,110 2,065 2,102 9,300
2017/01/30 2,086 2,089 2,044 2,065 12,100
2017/01/27 2,131 2,131 2,085 2,086 9,200
2017/01/26 2,092 2,108 2,083 2,096 10,700
2017/01/25 2,068 2,097 2,047 2,061 16,400
2017/01/24 2,000 2,046 1,990 2,030 10,700
2017/01/23 2,038 2,038 1,972 2,013 18,100
2017/01/20 2,030 2,046 2,025 2,036 9,600
2017/01/19 2,050 2,077 2,010 2,025 19,800
2017/01/18 2,048 2,054 2,005 2,041 17,000
2017/01/17 2,150 2,160 2,030 2,047 32,000
2017/01/16 2,168 2,191 2,116 2,150 31,500
2017/01/13 2,181 2,213 2,181 2,183 8,000
2017/01/12 2,240 2,240 2,160 2,201 21,600
2017/01/11 2,211 2,229 2,179 2,218 12,000
2017/01/10 2,218 2,233 2,175 2,216 17,200
2017/01/06 2,224 2,250 2,162 2,178 16,900
2017/01/05 2,175 2,240 2,168 2,235 23,300
2017/01/04 2,141 2,167 2,120 2,145 16,900

このページの先頭へ