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 |
---|---|---|---|---|---|
2020/12/30 | 740 | 756 | 724 | 756 | 14,600 |
2020/12/29 | 717 | 743 | 712 | 738 | 22,200 |
2020/12/28 | 730 | 735 | 708 | 720 | 20,400 |
2020/12/25 | 731 | 736 | 720 | 724 | 18,700 |
2020/12/24 | 740 | 743 | 729 | 731 | 5,600 |
2020/12/23 | 737 | 748 | 723 | 736 | 25,200 |
2020/12/22 | 777 | 777 | 730 | 737 | 51,100 |
2020/12/21 | 762 | 791 | 749 | 777 | 37,000 |
2020/12/18 | 775 | 775 | 755 | 758 | 29,900 |
2020/12/17 | 787 | 787 | 764 | 772 | 20,300 |
2020/12/16 | 802 | 818 | 774 | 780 | 27,800 |
2020/12/15 | 815 | 824 | 777 | 800 | 62,200 |
2020/12/14 | 793 | 832 | 787 | 815 | 33,500 |
2020/12/11 | 784 | 799 | 779 | 799 | 16,500 |
2020/12/10 | 796 | 796 | 772 | 774 | 17,100 |
2020/12/09 | 786 | 801 | 785 | 796 | 14,900 |
2020/12/08 | 783 | 792 | 780 | 787 | 9,300 |
2020/12/07 | 795 | 795 | 769 | 781 | 20,700 |
2020/12/04 | 807 | 807 | 774 | 778 | 36,000 |
2020/12/03 | 855 | 864 | 797 | 798 | 32,000 |
2020/12/02 | 842 | 872 | 842 | 850 | 18,900 |
2020/12/01 | 822 | 853 | 817 | 842 | 25,600 |
2020/11/30 | 798 | 820 | 790 | 818 | 22,800 |
2020/11/27 | 782 | 802 | 780 | 789 | 17,500 |
2020/11/26 | 778 | 787 | 775 | 783 | 7,700 |
2020/11/25 | 797 | 797 | 765 | 778 | 24,200 |
2020/11/24 | 773 | 796 | 763 | 787 | 12,100 |
2020/11/20 | 756 | 761 | 749 | 760 | 8,900 |
2020/11/19 | 751 | 785 | 751 | 764 | 18,400 |
2020/11/18 | 789 | 789 | 749 | 752 | 41,100 |
2020/11/17 | 833 | 833 | 786 | 792 | 15,600 |
2020/11/16 | 802 | 832 | 802 | 824 | 20,800 |
2020/11/13 | 810 | 810 | 793 | 805 | 7,600 |
2020/11/12 | 802 | 819 | 800 | 809 | 18,400 |
2020/11/11 | 799 | 807 | 791 | 801 | 20,000 |
2020/11/10 | 826 | 838 | 789 | 800 | 51,300 |
2020/11/09 | 848 | 848 | 818 | 821 | 14,000 |
2020/11/06 | 841 | 841 | 825 | 836 | 9,700 |
2020/11/05 | 818 | 845 | 811 | 836 | 27,500 |
2020/11/04 | 803 | 808 | 792 | 808 | 8,500 |
2020/11/02 | 790 | 809 | 788 | 802 | 20,500 |
2020/10/30 | 812 | 815 | 782 | 794 | 25,800 |
2020/10/29 | 821 | 829 | 810 | 812 | 23,000 |
2020/10/28 | 850 | 890 | 832 | 850 | 42,900 |
2020/10/27 | 809 | 835 | 799 | 835 | 21,500 |
2020/10/26 | 825 | 835 | 820 | 821 | 19,400 |
2020/10/23 | 872 | 872 | 819 | 822 | 44,500 |
2020/10/22 | 917 | 917 | 858 | 876 | 19,400 |
2020/10/21 | 904 | 940 | 904 | 915 | 25,200 |
2020/10/20 | 901 | 940 | 891 | 894 | 37,300 |
2020/10/19 | 861 | 914 | 860 | 909 | 21,600 |
2020/10/16 | 876 | 891 | 856 | 860 | 30,700 |
2020/10/15 | 894 | 894 | 875 | 889 | 37,500 |
2020/10/14 | 838 | 896 | 831 | 887 | 68,400 |
2020/10/13 | 812 | 833 | 798 | 833 | 30,500 |
2020/10/12 | 781 | 802 | 780 | 799 | 19,200 |
2020/10/09 | 780 | 787 | 778 | 786 | 13,900 |
2020/10/08 | 820 | 820 | 765 | 771 | 79,600 |
2020/10/07 | 844 | 874 | 825 | 825 | 61,700 |
2020/10/06 | 845 | 849 | 833 | 844 | 20,400 |
2020/10/05 | 828 | 847 | 827 | 840 | 33,300 |
2020/10/02 | 808 | 852 | 798 | 821 | 64,800 |
2020/09/30 | 801 | 805 | 786 | 805 | 14,500 |
2020/09/29 | 785 | 808 | 780 | 797 | 22,000 |
2020/09/28 | 786 | 794 | 776 | 785 | 20,300 |
2020/09/25 | 747 | 785 | 737 | 785 | 24,500 |
2020/09/24 | 743 | 747 | 728 | 737 | 16,600 |
2020/09/23 | 785 | 787 | 751 | 753 | 27,600 |
2020/09/18 | 787 | 790 | 777 | 789 | 18,600 |
2020/09/17 | 780 | 787 | 778 | 787 | 12,800 |
2020/09/16 | 788 | 788 | 778 | 784 | 11,900 |
2020/09/15 | 833 | 835 | 774 | 788 | 50,800 |
2020/09/14 | 805 | 808 | 786 | 790 | 36,500 |
2020/09/11 | 793 | 795 | 780 | 790 | 16,400 |
2020/09/10 | 792 | 794 | 756 | 786 | 26,800 |
2020/09/09 | 774 | 791 | 774 | 787 | 11,700 |
2020/09/08 | 786 | 789 | 774 | 789 | 8,300 |
2020/09/07 | 771 | 786 | 771 | 782 | 6,400 |
2020/09/04 | 780 | 785 | 760 | 782 | 30,600 |
2020/09/03 | 798 | 798 | 782 | 784 | 10,800 |
2020/09/02 | 796 | 796 | 773 | 792 | 16,400 |
2020/09/01 | 779 | 792 | 772 | 792 | 20,000 |
2020/08/31 | 760 | 782 | 758 | 769 | 23,700 |
2020/08/28 | 794 | 794 | 743 | 755 | 59,000 |
2020/08/27 | 804 | 807 | 778 | 782 | 47,900 |
2020/08/26 | 794 | 818 | 792 | 792 | 87,300 |
2020/08/25 | 817 | 840 | 785 | 796 | 187,600 |
2020/08/24 | 796 | 820 | 779 | 810 | 413,200 |
2020/08/21 | 701 | 707 | 698 | 700 | 7,200 |
2020/08/20 | 703 | 711 | 703 | 707 | 3,600 |
2020/08/19 | 727 | 730 | 701 | 704 | 12,200 |
2020/08/18 | 751 | 751 | 731 | 731 | 16,900 |
2020/08/17 | 743 | 756 | 731 | 754 | 18,800 |
2020/08/14 | 710 | 730 | 710 | 728 | 10,700 |
2020/08/13 | 674 | 707 | 674 | 707 | 19,100 |
2020/08/12 | 669 | 675 | 659 | 675 | 6,600 |
2020/08/11 | 668 | 674 | 667 | 673 | 6,300 |
2020/08/07 | 660 | 664 | 657 | 664 | 1,100 |
2020/08/06 | 650 | 667 | 650 | 660 | 5,300 |
2020/08/05 | 678 | 678 | 640 | 652 | 12,400 |
2020/08/04 | 635 | 678 | 621 | 678 | 11,800 |
2020/08/03 | 637 | 637 | 609 | 625 | 6,900 |
2020/07/31 | 654 | 655 | 627 | 627 | 21,000 |
2020/07/30 | 644 | 653 | 643 | 653 | 9,300 |
2020/07/29 | 654 | 654 | 645 | 648 | 5,600 |
2020/07/28 | 650 | 650 | 645 | 650 | 4,000 |
2020/07/27 | 645 | 647 | 643 | 647 | 8,200 |
2020/07/22 | 647 | 647 | 638 | 645 | 7,000 |
2020/07/21 | 639 | 649 | 623 | 647 | 23,800 |
2020/07/20 | 630 | 634 | 630 | 634 | 4,900 |
2020/07/17 | 634 | 634 | 625 | 625 | 4,200 |
2020/07/16 | 629 | 630 | 625 | 625 | 3,000 |
2020/07/15 | 626 | 629 | 626 | 629 | 1,300 |
2020/07/14 | 624 | 629 | 623 | 629 | 8,300 |
2020/07/13 | 630 | 633 | 619 | 623 | 8,200 |
2020/07/10 | 621 | 626 | 618 | 618 | 4,200 |
2020/07/09 | 616 | 621 | 615 | 620 | 4,700 |
2020/07/08 | 613 | 619 | 613 | 615 | 3,300 |
2020/07/07 | 608 | 620 | 608 | 613 | 2,200 |
2020/07/06 | 604 | 623 | 604 | 611 | 6,800 |
2020/07/03 | 611 | 611 | 601 | 606 | 2,400 |
2020/07/02 | 601 | 612 | 579 | 612 | 7,600 |
2020/07/01 | 600 | 616 | 597 | 606 | 2,400 |
2020/06/30 | 605 | 616 | 592 | 597 | 4,200 |
2020/06/29 | 620 | 629 | 577 | 585 | 22,000 |
2020/06/26 | 651 | 660 | 610 | 618 | 17,300 |
2020/06/25 | 641 | 654 | 641 | 641 | 11,900 |
2020/06/24 | 644 | 647 | 640 | 640 | 7,600 |
2020/06/23 | 646 | 646 | 632 | 634 | 8,600 |
2020/06/22 | 619 | 632 | 619 | 632 | 3,700 |
2020/06/19 | 615 | 628 | 610 | 628 | 4,600 |
2020/06/18 | 619 | 619 | 615 | 615 | 1,000 |
2020/06/17 | 605 | 619 | 605 | 619 | 5,700 |
2020/06/16 | 573 | 605 | 573 | 605 | 22,500 |
2020/06/15 | 589 | 592 | 565 | 565 | 12,300 |
2020/06/12 | 593 | 595 | 574 | 585 | 13,700 |
2020/06/11 | 619 | 619 | 598 | 603 | 6,500 |
2020/06/10 | 611 | 620 | 606 | 620 | 4,700 |
2020/06/09 | 617 | 617 | 611 | 611 | 7,900 |
2020/06/08 | 613 | 613 | 599 | 611 | 9,100 |
2020/06/05 | 610 | 617 | 597 | 603 | 9,800 |
2020/06/04 | 613 | 613 | 610 | 610 | 1,600 |
2020/06/03 | 612 | 613 | 600 | 605 | 3,600 |
2020/06/02 | 609 | 615 | 597 | 607 | 8,100 |
2020/06/01 | 605 | 616 | 605 | 609 | 5,000 |
2020/05/29 | 618 | 618 | 610 | 612 | 4,300 |
2020/05/28 | 627 | 628 | 618 | 624 | 6,000 |
2020/05/27 | 627 | 627 | 616 | 616 | 11,000 |
2020/05/26 | 628 | 630 | 621 | 627 | 5,100 |
2020/05/25 | 606 | 625 | 606 | 622 | 6,300 |
2020/05/22 | 613 | 616 | 602 | 607 | 2,400 |
2020/05/21 | 599 | 615 | 597 | 610 | 6,900 |
2020/05/20 | 588 | 599 | 588 | 596 | 1,700 |
2020/05/19 | 597 | 600 | 585 | 590 | 6,400 |
2020/05/18 | 610 | 611 | 595 | 595 | 5,700 |
2020/05/15 | 593 | 610 | 592 | 610 | 3,400 |
2020/05/14 | 612 | 612 | 589 | 590 | 8,000 |
2020/05/13 | 588 | 615 | 588 | 614 | 6,500 |
2020/05/12 | 563 | 597 | 563 | 589 | 9,100 |
2020/05/11 | 567 | 576 | 563 | 567 | 6,200 |
2020/05/08 | 555 | 572 | 546 | 567 | 9,900 |
2020/05/07 | 554 | 562 | 550 | 550 | 6,100 |
2020/05/01 | 572 | 573 | 552 | 563 | 10,400 |
2020/04/30 | 604 | 605 | 580 | 580 | 14,200 |
2020/04/28 | 614 | 615 | 580 | 602 | 49,500 |
2020/04/27 | 614 | 615 | 592 | 614 | 10,000 |
2020/04/24 | 578 | 620 | 572 | 614 | 8,600 |
2020/04/23 | 574 | 580 | 570 | 580 | 7,700 |
2020/04/22 | 590 | 600 | 576 | 577 | 4,800 |
2020/04/21 | 594 | 601 | 590 | 600 | 9,500 |
2020/04/20 | 588 | 611 | 587 | 600 | 16,500 |
2020/04/17 | 579 | 587 | 579 | 585 | 3,400 |
2020/04/16 | 564 | 588 | 562 | 588 | 6,600 |
2020/04/15 | 573 | 573 | 555 | 561 | 10,800 |
2020/04/14 | 552 | 587 | 542 | 582 | 9,100 |
2020/04/13 | 552 | 559 | 549 | 549 | 3,200 |
2020/04/10 | 557 | 557 | 534 | 552 | 5,600 |
2020/04/09 | 572 | 575 | 557 | 568 | 2,400 |
2020/04/08 | 535 | 574 | 535 | 569 | 15,200 |
2020/04/07 | 506 | 534 | 503 | 534 | 5,900 |
2020/04/06 | 482 | 509 | 476 | 509 | 15,600 |
2020/04/03 | 555 | 555 | 500 | 500 | 8,300 |
2020/04/02 | 520 | 525 | 512 | 515 | 9,400 |
2020/04/01 | 572 | 572 | 540 | 540 | 5,100 |
2020/03/31 | 578 | 587 | 570 | 581 | 9,100 |
2020/03/30 | 551 | 589 | 551 | 588 | 16,300 |
2020/03/27 | 585 | 590 | 561 | 581 | 14,000 |
2020/03/26 | 582 | 582 | 552 | 581 | 10,300 |
2020/03/25 | 576 | 590 | 547 | 590 | 23,900 |
2020/03/24 | 560 | 569 | 500 | 569 | 11,500 |
2020/03/23 | 496 | 566 | 496 | 566 | 31,100 |
2020/03/19 | 459 | 522 | 435 | 506 | 34,600 |
2020/03/18 | 473 | 498 | 458 | 459 | 14,400 |
2020/03/17 | 441 | 470 | 441 | 463 | 21,200 |
2020/03/16 | 456 | 463 | 442 | 462 | 33,900 |
2020/03/13 | 426 | 482 | 417 | 469 | 61,700 |
2020/03/12 | 465 | 488 | 454 | 458 | 51,800 |
2020/03/11 | 490 | 495 | 466 | 466 | 13,300 |
2020/03/10 | 463 | 500 | 445 | 500 | 35,500 |
2020/03/09 | 490 | 501 | 463 | 463 | 25,100 |
2020/03/06 | 499 | 506 | 493 | 494 | 14,700 |
2020/03/05 | 502 | 508 | 501 | 507 | 10,800 |
2020/03/04 | 503 | 530 | 500 | 500 | 7,700 |
2020/03/03 | 533 | 533 | 500 | 503 | 11,000 |
2020/03/02 | 480 | 521 | 480 | 521 | 21,800 |
2020/02/28 | 515 | 516 | 477 | 479 | 30,400 |
2020/02/27 | 541 | 541 | 521 | 521 | 13,200 |
2020/02/26 | 540 | 543 | 529 | 538 | 22,700 |
2020/02/25 | 555 | 561 | 541 | 544 | 27,300 |
2020/02/21 | 583 | 608 | 583 | 585 | 9,500 |
2020/02/20 | 588 | 592 | 580 | 591 | 4,200 |
2020/02/19 | 570 | 583 | 564 | 583 | 8,900 |
2020/02/18 | 588 | 588 | 560 | 560 | 13,600 |
2020/02/17 | 591 | 592 | 583 | 584 | 7,500 |
2020/02/14 | 597 | 599 | 591 | 595 | 6,500 |
2020/02/13 | 595 | 600 | 594 | 595 | 8,500 |
2020/02/12 | 605 | 605 | 590 | 596 | 12,500 |
2020/02/10 | 596 | 604 | 595 | 602 | 8,200 |
2020/02/07 | 606 | 606 | 596 | 604 | 3,500 |
2020/02/06 | 610 | 614 | 605 | 609 | 17,200 |
2020/02/05 | 603 | 608 | 594 | 603 | 10,500 |
2020/02/04 | 599 | 609 | 594 | 597 | 11,700 |
2020/02/03 | 605 | 605 | 595 | 599 | 10,000 |
2020/01/31 | 596 | 613 | 596 | 609 | 10,000 |
2020/01/30 | 610 | 610 | 588 | 598 | 15,100 |
2020/01/29 | 600 | 620 | 600 | 611 | 19,900 |
2020/01/28 | 590 | 600 | 581 | 598 | 18,400 |
2020/01/27 | 601 | 610 | 591 | 591 | 24,300 |
2020/01/24 | 621 | 626 | 614 | 615 | 8,700 |
2020/01/23 | 623 | 630 | 621 | 621 | 10,500 |
2020/01/22 | 610 | 631 | 610 | 620 | 11,000 |
2020/01/21 | 620 | 623 | 608 | 610 | 9,200 |
2020/01/20 | 613 | 618 | 611 | 614 | 6,800 |
2020/01/17 | 611 | 616 | 606 | 610 | 9,700 |
2020/01/16 | 619 | 620 | 607 | 607 | 4,900 |
2020/01/15 | 604 | 622 | 604 | 620 | 17,700 |
2020/01/14 | 610 | 611 | 602 | 602 | 11,500 |
2020/01/10 | 619 | 619 | 606 | 611 | 9,300 |
2020/01/09 | 604 | 623 | 604 | 614 | 9,100 |
2020/01/08 | 612 | 613 | 600 | 600 | 18,300 |
2020/01/07 | 610 | 625 | 610 | 614 | 16,600 |
2020/01/06 | 616 | 619 | 609 | 610 | 19,500 |