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 |
---|---|---|---|---|---|
2019/12/30 | 636 | 639 | 623 | 623 | 15,800 |
2019/12/27 | 629 | 645 | 621 | 636 | 40,300 |
2019/12/26 | 621 | 631 | 616 | 624 | 32,700 |
2019/12/25 | 631 | 633 | 621 | 621 | 18,100 |
2019/12/24 | 618 | 640 | 615 | 640 | 24,700 |
2019/12/23 | 620 | 627 | 614 | 617 | 29,000 |
2019/12/20 | 631 | 635 | 621 | 621 | 28,300 |
2019/12/19 | 636 | 636 | 623 | 631 | 30,400 |
2019/12/18 | 648 | 648 | 632 | 635 | 14,800 |
2019/12/17 | 641 | 670 | 641 | 650 | 33,800 |
2019/12/16 | 688 | 695 | 630 | 634 | 68,500 |
2019/12/13 | 679 | 689 | 664 | 686 | 75,400 |
2019/12/12 | 647 | 680 | 646 | 679 | 69,000 |
2019/12/11 | 648 | 648 | 641 | 646 | 22,200 |
2019/12/10 | 640 | 647 | 635 | 645 | 21,600 |
2019/12/09 | 626 | 647 | 626 | 638 | 18,200 |
2019/12/06 | 621 | 636 | 620 | 623 | 16,300 |
2019/12/05 | 621 | 626 | 620 | 625 | 13,600 |
2019/12/04 | 618 | 625 | 618 | 618 | 6,100 |
2019/12/03 | 632 | 632 | 615 | 618 | 21,500 |
2019/12/02 | 649 | 653 | 631 | 636 | 22,200 |
2019/11/29 | 650 | 654 | 649 | 650 | 4,000 |
2019/11/28 | 650 | 650 | 648 | 650 | 9,800 |
2019/11/27 | 653 | 653 | 649 | 650 | 5,300 |
2019/11/26 | 650 | 653 | 649 | 650 | 4,500 |
2019/11/25 | 648 | 655 | 648 | 649 | 7,400 |
2019/11/22 | 656 | 657 | 644 | 644 | 10,500 |
2019/11/21 | 647 | 656 | 636 | 652 | 14,700 |
2019/11/20 | 650 | 650 | 645 | 647 | 7,600 |
2019/11/19 | 649 | 653 | 648 | 650 | 6,100 |
2019/11/18 | 657 | 659 | 648 | 649 | 8,000 |
2019/11/15 | 634 | 654 | 632 | 654 | 14,000 |
2019/11/14 | 650 | 650 | 634 | 639 | 23,300 |
2019/11/13 | 656 | 657 | 649 | 651 | 12,100 |
2019/11/12 | 661 | 664 | 657 | 661 | 13,000 |
2019/11/11 | 667 | 675 | 661 | 666 | 18,300 |
2019/11/08 | 658 | 669 | 648 | 667 | 27,000 |
2019/11/07 | 653 | 658 | 650 | 658 | 12,800 |
2019/11/06 | 659 | 659 | 648 | 653 | 14,200 |
2019/11/05 | 651 | 660 | 647 | 658 | 17,000 |
2019/11/01 | 650 | 656 | 644 | 651 | 25,900 |
2019/10/31 | 665 | 665 | 653 | 658 | 18,400 |
2019/10/30 | 639 | 674 | 632 | 674 | 38,100 |
2019/10/29 | 629 | 648 | 629 | 639 | 13,800 |
2019/10/28 | 644 | 644 | 627 | 629 | 8,600 |
2019/10/25 | 635 | 637 | 625 | 636 | 12,200 |
2019/10/24 | 631 | 635 | 629 | 632 | 9,600 |
2019/10/23 | 620 | 636 | 620 | 634 | 20,900 |
2019/10/21 | 616 | 626 | 616 | 621 | 16,000 |
2019/10/18 | 619 | 628 | 616 | 616 | 14,900 |
2019/10/17 | 612 | 628 | 611 | 621 | 20,400 |
2019/10/16 | 622 | 627 | 614 | 614 | 21,000 |
2019/10/15 | 615 | 627 | 615 | 620 | 18,600 |
2019/10/11 | 619 | 622 | 616 | 618 | 13,600 |
2019/10/10 | 624 | 624 | 618 | 619 | 7,100 |
2019/10/09 | 625 | 626 | 620 | 626 | 6,000 |
2019/10/08 | 626 | 628 | 623 | 627 | 13,200 |
2019/10/07 | 629 | 629 | 613 | 624 | 16,300 |
2019/10/04 | 604 | 629 | 603 | 629 | 17,600 |
2019/10/03 | 610 | 610 | 602 | 606 | 21,400 |
2019/10/02 | 618 | 623 | 615 | 618 | 14,600 |
2019/10/01 | 606 | 624 | 603 | 622 | 28,500 |
2019/09/30 | 614 | 614 | 600 | 606 | 29,800 |
2019/09/27 | 625 | 625 | 610 | 616 | 14,400 |
2019/09/26 | 620 | 627 | 618 | 624 | 17,900 |
2019/09/25 | 628 | 628 | 606 | 612 | 36,700 |
2019/09/24 | 619 | 636 | 619 | 630 | 38,100 |
2019/09/20 | 620 | 627 | 617 | 619 | 18,900 |
2019/09/19 | 610 | 625 | 609 | 619 | 37,300 |
2019/09/18 | 606 | 616 | 606 | 607 | 40,300 |
2019/09/17 | 631 | 633 | 594 | 606 | 147,700 |
2019/09/13 | 664 | 673 | 651 | 667 | 43,500 |
2019/09/12 | 651 | 674 | 651 | 658 | 29,800 |
2019/09/11 | 641 | 653 | 638 | 650 | 40,400 |
2019/09/10 | 648 | 652 | 638 | 640 | 18,300 |
2019/09/09 | 635 | 646 | 633 | 645 | 16,400 |
2019/09/06 | 644 | 644 | 630 | 637 | 10,300 |
2019/09/05 | 640 | 643 | 628 | 640 | 16,600 |
2019/09/04 | 645 | 649 | 631 | 632 | 23,700 |
2019/09/03 | 655 | 655 | 643 | 643 | 19,000 |
2019/09/02 | 623 | 672 | 620 | 657 | 107,900 |
2019/08/30 | 635 | 643 | 631 | 633 | 15,100 |
2019/08/29 | 625 | 635 | 624 | 635 | 15,800 |
2019/08/28 | 636 | 640 | 624 | 628 | 28,600 |
2019/08/27 | 609 | 645 | 609 | 636 | 77,900 |
2019/08/26 | 606 | 615 | 596 | 603 | 40,200 |
2019/08/23 | 610 | 620 | 604 | 611 | 20,400 |
2019/08/22 | 620 | 630 | 612 | 612 | 14,100 |
2019/08/21 | 636 | 645 | 613 | 615 | 47,700 |
2019/08/20 | 613 | 635 | 611 | 633 | 58,000 |
2019/08/19 | 600 | 611 | 599 | 609 | 18,400 |
2019/08/16 | 597 | 597 | 583 | 594 | 20,400 |
2019/08/15 | 574 | 593 | 570 | 590 | 36,300 |
2019/08/14 | 574 | 591 | 573 | 587 | 29,700 |
2019/08/13 | 565 | 576 | 555 | 574 | 40,800 |
2019/08/09 | 572 | 584 | 570 | 573 | 14,000 |
2019/08/08 | 569 | 576 | 554 | 575 | 11,600 |
2019/08/07 | 566 | 576 | 560 | 563 | 11,200 |
2019/08/06 | 563 | 571 | 551 | 567 | 27,500 |
2019/08/05 | 578 | 579 | 559 | 571 | 36,200 |
2019/08/02 | 583 | 587 | 576 | 578 | 41,500 |
2019/08/01 | 580 | 595 | 576 | 593 | 19,900 |
2019/07/31 | 582 | 596 | 581 | 586 | 16,600 |
2019/07/30 | 584 | 590 | 583 | 588 | 13,700 |
2019/07/29 | 582 | 584 | 569 | 584 | 19,200 |
2019/07/26 | 587 | 587 | 574 | 581 | 13,800 |
2019/07/25 | 601 | 605 | 589 | 595 | 12,300 |
2019/07/24 | 583 | 601 | 575 | 600 | 31,600 |
2019/07/23 | 575 | 583 | 574 | 577 | 27,800 |
2019/07/22 | 569 | 569 | 560 | 566 | 18,500 |
2019/07/19 | 566 | 578 | 566 | 569 | 36,300 |
2019/07/18 | 579 | 579 | 558 | 560 | 64,800 |
2019/07/17 | 579 | 587 | 575 | 579 | 64,700 |
2019/07/16 | 583 | 590 | 580 | 580 | 44,700 |
2019/07/12 | 587 | 594 | 579 | 583 | 76,100 |
2019/07/11 | 607 | 607 | 597 | 597 | 21,700 |
2019/07/10 | 601 | 606 | 594 | 601 | 19,000 |
2019/07/09 | 608 | 611 | 598 | 601 | 38,600 |
2019/07/08 | 617 | 624 | 605 | 607 | 24,600 |
2019/07/05 | 609 | 619 | 608 | 618 | 38,500 |
2019/07/04 | 604 | 614 | 599 | 610 | 43,000 |
2019/07/03 | 601 | 607 | 591 | 601 | 44,800 |
2019/07/02 | 603 | 617 | 600 | 600 | 30,100 |
2019/07/01 | 606 | 610 | 599 | 600 | 37,600 |
2019/06/28 | 601 | 617 | 597 | 599 | 78,800 |
2019/06/27 | 622 | 625 | 600 | 600 | 61,800 |
2019/06/26 | 620 | 629 | 610 | 621 | 36,200 |
2019/06/25 | 616 | 638 | 616 | 618 | 63,700 |
2019/06/24 | 609 | 630 | 606 | 621 | 77,800 |
2019/06/21 | 604 | 605 | 598 | 600 | 47,100 |
2019/06/20 | 609 | 619 | 598 | 602 | 77,500 |
2019/06/19 | 601 | 628 | 594 | 609 | 88,600 |
2019/06/18 | 630 | 633 | 595 | 600 | 188,300 |
2019/06/17 | 585 | 639 | 582 | 639 | 250,900 |
2019/06/14 | 562 | 575 | 554 | 555 | 48,300 |
2019/06/13 | 574 | 574 | 552 | 552 | 14,600 |
2019/06/12 | 575 | 585 | 562 | 572 | 26,500 |
2019/06/11 | 563 | 576 | 555 | 576 | 36,200 |
2019/06/10 | 543 | 559 | 542 | 559 | 25,300 |
2019/06/07 | 534 | 543 | 526 | 529 | 50,600 |
2019/06/06 | 544 | 544 | 526 | 528 | 38,100 |
2019/06/05 | 538 | 544 | 531 | 544 | 12,400 |
2019/06/04 | 516 | 534 | 510 | 532 | 32,700 |
2019/06/03 | 530 | 531 | 512 | 516 | 32,300 |
2019/05/31 | 541 | 549 | 532 | 536 | 28,500 |
2019/05/30 | 550 | 550 | 534 | 548 | 15,800 |
2019/05/29 | 552 | 552 | 542 | 550 | 25,400 |
2019/05/28 | 572 | 576 | 562 | 562 | 19,400 |
2019/05/27 | 554 | 571 | 548 | 571 | 24,800 |
2019/05/24 | 541 | 555 | 539 | 549 | 21,400 |
2019/05/23 | 551 | 553 | 534 | 549 | 21,800 |
2019/05/22 | 544 | 556 | 535 | 549 | 20,500 |
2019/05/21 | 554 | 554 | 537 | 538 | 44,700 |
2019/05/20 | 561 | 563 | 546 | 554 | 14,300 |
2019/05/17 | 549 | 561 | 548 | 556 | 26,800 |
2019/05/16 | 551 | 551 | 534 | 544 | 17,400 |
2019/05/15 | 544 | 552 | 533 | 552 | 16,600 |
2019/05/14 | 533 | 548 | 523 | 543 | 42,000 |
2019/05/13 | 560 | 569 | 549 | 552 | 27,800 |
2019/05/10 | 575 | 590 | 558 | 563 | 104,200 |
2019/05/09 | 573 | 582 | 559 | 575 | 49,100 |
2019/05/08 | 592 | 592 | 571 | 581 | 57,400 |
2019/05/07 | 580 | 597 | 575 | 593 | 30,800 |
2019/04/26 | 575 | 587 | 569 | 585 | 42,200 |
2019/04/25 | 564 | 582 | 559 | 582 | 40,700 |
2019/04/24 | 572 | 580 | 565 | 565 | 20,200 |
2019/04/23 | 573 | 573 | 566 | 572 | 20,400 |
2019/04/22 | 571 | 572 | 562 | 571 | 26,600 |
2019/04/19 | 573 | 575 | 567 | 575 | 21,800 |
2019/04/18 | 585 | 585 | 570 | 574 | 27,700 |
2019/04/17 | 581 | 593 | 578 | 583 | 14,100 |
2019/04/16 | 587 | 589 | 574 | 580 | 18,000 |
2019/04/15 | 581 | 588 | 578 | 588 | 26,900 |
2019/04/12 | 576 | 583 | 555 | 578 | 56,400 |
2019/04/11 | 584 | 587 | 576 | 581 | 26,600 |
2019/04/10 | 590 | 593 | 583 | 587 | 16,200 |
2019/04/09 | 605 | 605 | 595 | 597 | 23,600 |
2019/04/08 | 636 | 636 | 608 | 612 | 42,400 |
2019/04/05 | 600 | 639 | 593 | 631 | 55,300 |
2019/04/04 | 600 | 604 | 592 | 596 | 24,400 |
2019/04/03 | 582 | 612 | 582 | 605 | 48,100 |
2019/04/02 | 599 | 604 | 584 | 588 | 29,800 |
2019/04/01 | 594 | 601 | 584 | 596 | 32,000 |
2019/03/29 | 589 | 589 | 574 | 584 | 51,300 |
2019/03/28 | 600 | 600 | 580 | 589 | 62,000 |
2019/03/27 | 603 | 617 | 601 | 606 | 30,800 |
2019/03/26 | 601 | 621 | 594 | 602 | 63,800 |
2019/03/25 | 604 | 610 | 592 | 601 | 82,200 |
2019/03/22 | 607 | 636 | 603 | 630 | 113,600 |
2019/03/20 | 592 | 605 | 588 | 601 | 51,100 |
2019/03/19 | 621 | 623 | 585 | 594 | 203,500 |
2019/03/18 | 638 | 644 | 616 | 621 | 139,600 |
2019/03/15 | 676 | 687 | 644 | 645 | 150,900 |
2019/03/14 | 640 | 651 | 628 | 646 | 36,500 |
2019/03/13 | 653 | 653 | 631 | 638 | 42,500 |
2019/03/12 | 648 | 662 | 648 | 653 | 37,100 |
2019/03/11 | 641 | 646 | 623 | 640 | 22,800 |
2019/03/08 | 664 | 668 | 634 | 637 | 86,600 |
2019/03/07 | 692 | 695 | 670 | 674 | 49,400 |
2019/03/06 | 691 | 702 | 688 | 689 | 48,700 |
2019/03/05 | 703 | 707 | 691 | 691 | 52,000 |
2019/03/04 | 697 | 720 | 694 | 703 | 66,600 |
2019/03/01 | 677 | 690 | 675 | 687 | 15,500 |
2019/02/28 | 674 | 683 | 671 | 677 | 19,600 |
2019/02/27 | 690 | 692 | 669 | 673 | 39,400 |
2019/02/26 | 709 | 713 | 677 | 682 | 56,400 |
2019/02/25 | 696 | 712 | 692 | 703 | 50,900 |
2019/02/22 | 694 | 699 | 683 | 686 | 29,200 |
2019/02/21 | 688 | 701 | 678 | 692 | 49,900 |
2019/02/20 | 715 | 715 | 674 | 688 | 50,800 |
2019/02/19 | 683 | 694 | 673 | 675 | 35,000 |
2019/02/18 | 680 | 685 | 674 | 682 | 24,400 |
2019/02/15 | 668 | 671 | 652 | 668 | 34,900 |
2019/02/14 | 690 | 693 | 670 | 673 | 24,000 |
2019/02/13 | 672 | 694 | 672 | 690 | 36,000 |
2019/02/12 | 658 | 690 | 655 | 663 | 68,500 |
2019/02/08 | 676 | 683 | 655 | 657 | 46,600 |
2019/02/07 | 697 | 697 | 679 | 692 | 30,900 |
2019/02/06 | 729 | 729 | 683 | 697 | 61,400 |
2019/02/05 | 675 | 710 | 672 | 706 | 119,400 |
2019/02/04 | 640 | 658 | 629 | 652 | 63,500 |
2019/02/01 | 637 | 642 | 622 | 642 | 44,900 |
2019/01/31 | 627 | 646 | 623 | 642 | 37,300 |
2019/01/30 | 669 | 678 | 622 | 624 | 69,300 |
2019/01/29 | 640 | 665 | 626 | 665 | 45,900 |
2019/01/28 | 665 | 666 | 632 | 650 | 50,800 |
2019/01/25 | 642 | 660 | 624 | 642 | 83,200 |
2019/01/24 | 637 | 637 | 616 | 635 | 39,300 |
2019/01/23 | 623 | 640 | 609 | 627 | 33,600 |
2019/01/22 | 662 | 662 | 633 | 633 | 40,400 |
2019/01/21 | 672 | 675 | 655 | 661 | 40,000 |
2019/01/18 | 674 | 681 | 657 | 668 | 32,200 |
2019/01/17 | 655 | 671 | 649 | 668 | 21,200 |
2019/01/16 | 668 | 671 | 636 | 651 | 58,200 |
2019/01/15 | 644 | 663 | 641 | 658 | 54,500 |
2019/01/11 | 644 | 677 | 639 | 660 | 62,700 |
2019/01/10 | 652 | 662 | 637 | 644 | 73,800 |
2019/01/09 | 688 | 719 | 661 | 669 | 214,000 |
2019/01/08 | 622 | 666 | 622 | 658 | 140,900 |
2019/01/07 | 617 | 623 | 591 | 622 | 110,800 |
2019/01/04 | 631 | 631 | 570 | 589 | 129,200 |