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 |
---|---|---|---|---|---|
2021/12/30 | 812 | 840 | 812 | 828 | 16,000 |
2021/12/29 | 801 | 816 | 799 | 812 | 8,800 |
2021/12/28 | 788 | 808 | 785 | 795 | 13,200 |
2021/12/27 | 786 | 810 | 786 | 797 | 7,200 |
2021/12/24 | 787 | 788 | 785 | 786 | 2,700 |
2021/12/23 | 791 | 791 | 782 | 787 | 3,100 |
2021/12/22 | 784 | 796 | 777 | 791 | 12,100 |
2021/12/21 | 790 | 790 | 762 | 784 | 15,500 |
2021/12/20 | 803 | 803 | 780 | 780 | 9,300 |
2021/12/17 | 823 | 823 | 784 | 810 | 29,800 |
2021/12/16 | 824 | 825 | 810 | 823 | 7,400 |
2021/12/15 | 811 | 829 | 790 | 824 | 36,900 |
2021/12/14 | 800 | 827 | 781 | 807 | 40,300 |
2021/12/13 | 855 | 855 | 776 | 837 | 66,000 |
2021/12/10 | 751 | 758 | 750 | 750 | 5,100 |
2021/12/09 | 753 | 769 | 753 | 756 | 4,900 |
2021/12/08 | 744 | 752 | 744 | 752 | 4,800 |
2021/12/07 | 735 | 742 | 735 | 739 | 62,900 |
2021/12/06 | 733 | 734 | 731 | 731 | 1,300 |
2021/12/03 | 739 | 740 | 731 | 731 | 4,300 |
2021/12/02 | 733 | 740 | 729 | 731 | 7,400 |
2021/12/01 | 740 | 747 | 733 | 738 | 5,100 |
2021/11/30 | 733 | 749 | 731 | 731 | 3,400 |
2021/11/29 | 734 | 743 | 733 | 733 | 6,200 |
2021/11/26 | 758 | 758 | 743 | 743 | 5,000 |
2021/11/25 | 756 | 762 | 756 | 759 | 1,400 |
2021/11/24 | 778 | 784 | 756 | 756 | 5,100 |
2021/11/22 | 732 | 783 | 732 | 778 | 23,300 |
2021/11/19 | 749 | 753 | 730 | 732 | 15,500 |
2021/11/18 | 761 | 776 | 744 | 749 | 18,200 |
2021/11/17 | 773 | 773 | 760 | 761 | 5,700 |
2021/11/16 | 773 | 776 | 770 | 772 | 2,200 |
2021/11/15 | 774 | 778 | 774 | 775 | 3,800 |
2021/11/12 | 771 | 778 | 770 | 778 | 5,800 |
2021/11/11 | 777 | 796 | 770 | 771 | 3,400 |
2021/11/10 | 782 | 782 | 778 | 778 | 5,500 |
2021/11/09 | 799 | 799 | 782 | 783 | 5,100 |
2021/11/08 | 797 | 800 | 768 | 794 | 7,400 |
2021/11/05 | 798 | 800 | 796 | 796 | 6,800 |
2021/11/04 | 811 | 815 | 781 | 798 | 14,000 |
2021/11/02 | 807 | 808 | 801 | 801 | 1,400 |
2021/11/01 | 810 | 811 | 801 | 806 | 2,100 |
2021/10/29 | 829 | 829 | 800 | 804 | 6,300 |
2021/10/28 | 837 | 837 | 831 | 832 | 6,800 |
2021/10/27 | 820 | 840 | 820 | 834 | 10,300 |
2021/10/26 | 801 | 820 | 801 | 820 | 6,100 |
2021/10/25 | 799 | 805 | 799 | 801 | 4,900 |
2021/10/22 | 802 | 804 | 798 | 801 | 9,200 |
2021/10/21 | 801 | 803 | 794 | 801 | 9,800 |
2021/10/20 | 803 | 803 | 796 | 801 | 8,400 |
2021/10/19 | 802 | 804 | 793 | 803 | 3,300 |
2021/10/18 | 801 | 804 | 795 | 804 | 4,700 |
2021/10/15 | 799 | 802 | 792 | 798 | 3,700 |
2021/10/14 | 794 | 806 | 786 | 790 | 9,200 |
2021/10/13 | 803 | 803 | 794 | 799 | 6,900 |
2021/10/12 | 804 | 805 | 799 | 799 | 2,600 |
2021/10/11 | 799 | 803 | 798 | 799 | 1,600 |
2021/10/08 | 797 | 804 | 797 | 802 | 10,000 |
2021/10/07 | 792 | 803 | 791 | 799 | 17,100 |
2021/10/06 | 793 | 802 | 790 | 799 | 14,400 |
2021/10/05 | 802 | 809 | 784 | 802 | 26,100 |
2021/10/04 | 796 | 802 | 781 | 802 | 28,800 |
2021/10/01 | 806 | 806 | 780 | 794 | 12,500 |
2021/09/30 | 801 | 814 | 800 | 806 | 6,400 |
2021/09/29 | 786 | 814 | 783 | 801 | 9,900 |
2021/09/28 | 772 | 810 | 767 | 810 | 35,700 |
2021/09/27 | 765 | 772 | 763 | 772 | 4,000 |
2021/09/24 | 752 | 762 | 750 | 762 | 11,000 |
2021/09/22 | 765 | 765 | 750 | 750 | 8,800 |
2021/09/21 | 748 | 768 | 745 | 765 | 19,600 |
2021/09/17 | 761 | 764 | 754 | 754 | 23,300 |
2021/09/16 | 773 | 773 | 757 | 761 | 15,100 |
2021/09/15 | 784 | 784 | 761 | 774 | 37,100 |
2021/09/14 | 827 | 827 | 801 | 825 | 19,900 |
2021/09/13 | 803 | 824 | 786 | 824 | 24,500 |
2021/09/10 | 780 | 809 | 775 | 803 | 19,000 |
2021/09/09 | 770 | 780 | 770 | 780 | 5,900 |
2021/09/08 | 782 | 782 | 769 | 769 | 7,200 |
2021/09/07 | 777 | 785 | 756 | 777 | 14,200 |
2021/09/06 | 780 | 786 | 766 | 782 | 13,800 |
2021/09/03 | 765 | 780 | 760 | 765 | 12,500 |
2021/09/02 | 770 | 782 | 750 | 750 | 7,400 |
2021/09/01 | 760 | 785 | 760 | 785 | 4,300 |
2021/08/31 | 759 | 766 | 759 | 764 | 2,800 |
2021/08/30 | 767 | 774 | 764 | 774 | 7,800 |
2021/08/27 | 752 | 752 | 741 | 752 | 4,700 |
2021/08/26 | 754 | 758 | 743 | 746 | 8,100 |
2021/08/25 | 779 | 779 | 752 | 754 | 15,000 |
2021/08/24 | 760 | 788 | 760 | 779 | 14,500 |
2021/08/23 | 750 | 760 | 750 | 760 | 4,600 |
2021/08/20 | 753 | 753 | 739 | 750 | 7,300 |
2021/08/19 | 758 | 761 | 741 | 760 | 5,900 |
2021/08/18 | 744 | 760 | 741 | 760 | 7,700 |
2021/08/17 | 755 | 755 | 733 | 740 | 32,200 |
2021/08/16 | 796 | 803 | 753 | 758 | 21,400 |
2021/08/13 | 807 | 808 | 787 | 796 | 4,600 |
2021/08/12 | 818 | 818 | 800 | 800 | 10,300 |
2021/08/11 | 822 | 839 | 812 | 822 | 12,000 |
2021/08/10 | 779 | 815 | 779 | 810 | 9,300 |
2021/08/06 | 790 | 796 | 770 | 776 | 12,000 |
2021/08/05 | 791 | 800 | 790 | 798 | 5,300 |
2021/08/04 | 808 | 808 | 793 | 795 | 3,100 |
2021/08/03 | 808 | 816 | 802 | 803 | 4,000 |
2021/08/02 | 805 | 819 | 792 | 808 | 9,500 |
2021/07/30 | 815 | 819 | 780 | 800 | 9,300 |
2021/07/29 | 818 | 849 | 811 | 815 | 53,600 |
2021/07/28 | 783 | 807 | 767 | 807 | 46,200 |
2021/07/27 | 773 | 788 | 773 | 784 | 5,300 |
2021/07/26 | 784 | 790 | 755 | 782 | 44,400 |
2021/07/21 | 779 | 787 | 774 | 774 | 5,800 |
2021/07/20 | 794 | 794 | 779 | 779 | 6,200 |
2021/07/19 | 768 | 789 | 768 | 779 | 7,200 |
2021/07/16 | 748 | 795 | 748 | 774 | 9,900 |
2021/07/15 | 777 | 777 | 745 | 745 | 15,100 |
2021/07/14 | 795 | 803 | 780 | 780 | 6,000 |
2021/07/13 | 798 | 802 | 797 | 799 | 6,700 |
2021/07/12 | 798 | 815 | 787 | 790 | 12,900 |
2021/07/09 | 771 | 801 | 771 | 792 | 25,700 |
2021/07/08 | 755 | 800 | 755 | 784 | 30,200 |
2021/07/07 | 763 | 763 | 757 | 758 | 6,000 |
2021/07/06 | 763 | 767 | 762 | 766 | 3,500 |
2021/07/05 | 752 | 767 | 752 | 761 | 7,500 |
2021/07/02 | 743 | 767 | 743 | 752 | 13,300 |
2021/07/01 | 738 | 750 | 737 | 750 | 20,200 |
2021/06/30 | 739 | 742 | 732 | 732 | 2,300 |
2021/06/29 | 740 | 740 | 731 | 735 | 5,700 |
2021/06/28 | 734 | 739 | 731 | 739 | 5,500 |
2021/06/25 | 731 | 734 | 730 | 730 | 2,300 |
2021/06/24 | 729 | 733 | 726 | 726 | 1,300 |
2021/06/23 | 729 | 734 | 726 | 732 | 1,200 |
2021/06/22 | 728 | 733 | 725 | 730 | 4,900 |
2021/06/21 | 727 | 730 | 723 | 723 | 5,300 |
2021/06/18 | 734 | 738 | 725 | 727 | 5,900 |
2021/06/17 | 739 | 739 | 729 | 732 | 7,100 |
2021/06/16 | 754 | 754 | 735 | 738 | 11,500 |
2021/06/15 | 757 | 768 | 751 | 760 | 16,900 |
2021/06/14 | 726 | 743 | 718 | 742 | 34,700 |
2021/06/11 | 729 | 729 | 720 | 726 | 8,600 |
2021/06/10 | 728 | 732 | 719 | 723 | 11,600 |
2021/06/09 | 716 | 722 | 713 | 722 | 5,300 |
2021/06/08 | 715 | 719 | 714 | 719 | 4,400 |
2021/06/07 | 720 | 722 | 716 | 717 | 4,800 |
2021/06/04 | 722 | 727 | 718 | 720 | 7,900 |
2021/06/03 | 723 | 726 | 717 | 724 | 6,800 |
2021/06/02 | 723 | 723 | 718 | 721 | 5,500 |
2021/06/01 | 727 | 729 | 720 | 724 | 7,800 |
2021/05/31 | 725 | 727 | 722 | 723 | 7,800 |
2021/05/28 | 745 | 753 | 715 | 725 | 33,900 |
2021/05/27 | 740 | 747 | 738 | 741 | 2,400 |
2021/05/26 | 735 | 747 | 731 | 741 | 10,400 |
2021/05/25 | 736 | 741 | 735 | 736 | 2,600 |
2021/05/24 | 741 | 747 | 741 | 742 | 1,600 |
2021/05/21 | 738 | 745 | 738 | 743 | 4,700 |
2021/05/20 | 736 | 749 | 734 | 737 | 4,300 |
2021/05/19 | 737 | 744 | 737 | 741 | 6,500 |
2021/05/18 | 737 | 752 | 735 | 752 | 5,100 |
2021/05/17 | 750 | 750 | 731 | 734 | 8,400 |
2021/05/14 | 743 | 750 | 735 | 741 | 7,600 |
2021/05/13 | 751 | 751 | 730 | 738 | 13,500 |
2021/05/12 | 769 | 769 | 752 | 752 | 7,400 |
2021/05/11 | 779 | 782 | 770 | 770 | 11,500 |
2021/05/10 | 765 | 775 | 760 | 775 | 15,800 |
2021/05/07 | 749 | 768 | 747 | 759 | 11,000 |
2021/05/06 | 744 | 756 | 744 | 750 | 5,200 |
2021/04/30 | 740 | 751 | 737 | 744 | 6,600 |
2021/04/28 | 746 | 758 | 740 | 740 | 11,800 |
2021/04/27 | 747 | 748 | 742 | 742 | 3,400 |
2021/04/26 | 752 | 752 | 745 | 747 | 6,800 |
2021/04/23 | 750 | 764 | 747 | 747 | 18,300 |
2021/04/22 | 768 | 777 | 763 | 763 | 3,800 |
2021/04/21 | 775 | 775 | 755 | 763 | 19,000 |
2021/04/20 | 780 | 784 | 773 | 777 | 9,900 |
2021/04/19 | 785 | 791 | 779 | 782 | 9,800 |
2021/04/16 | 780 | 787 | 779 | 781 | 3,100 |
2021/04/15 | 787 | 787 | 773 | 780 | 12,100 |
2021/04/14 | 777 | 792 | 774 | 789 | 11,100 |
2021/04/13 | 779 | 786 | 776 | 781 | 8,800 |
2021/04/12 | 774 | 781 | 774 | 781 | 1,400 |
2021/04/09 | 773 | 788 | 773 | 776 | 12,300 |
2021/04/08 | 789 | 789 | 771 | 773 | 14,200 |
2021/04/07 | 778 | 797 | 776 | 792 | 11,000 |
2021/04/06 | 788 | 795 | 771 | 775 | 14,900 |
2021/04/05 | 794 | 794 | 770 | 791 | 14,400 |
2021/04/02 | 799 | 799 | 787 | 797 | 5,400 |
2021/04/01 | 798 | 804 | 793 | 798 | 10,700 |
2021/03/31 | 791 | 807 | 786 | 799 | 9,600 |
2021/03/30 | 797 | 805 | 783 | 792 | 12,300 |
2021/03/29 | 790 | 810 | 790 | 805 | 21,600 |
2021/03/26 | 788 | 807 | 784 | 796 | 15,900 |
2021/03/25 | 789 | 791 | 760 | 790 | 88,600 |
2021/03/24 | 772 | 793 | 772 | 793 | 19,200 |
2021/03/23 | 806 | 806 | 771 | 773 | 25,600 |
2021/03/22 | 791 | 819 | 791 | 806 | 34,800 |
2021/03/19 | 799 | 804 | 791 | 798 | 23,400 |
2021/03/18 | 811 | 811 | 789 | 804 | 14,300 |
2021/03/17 | 783 | 801 | 774 | 801 | 29,500 |
2021/03/16 | 783 | 785 | 778 | 783 | 10,800 |
2021/03/15 | 780 | 790 | 761 | 790 | 26,900 |
2021/03/12 | 790 | 812 | 784 | 812 | 24,500 |
2021/03/11 | 778 | 790 | 770 | 790 | 11,900 |
2021/03/10 | 758 | 778 | 756 | 778 | 21,200 |
2021/03/09 | 752 | 766 | 738 | 766 | 19,800 |
2021/03/08 | 746 | 767 | 737 | 752 | 34,000 |
2021/03/05 | 751 | 751 | 717 | 746 | 28,600 |
2021/03/04 | 768 | 768 | 737 | 751 | 35,700 |
2021/03/03 | 751 | 770 | 741 | 770 | 31,900 |
2021/03/02 | 774 | 775 | 746 | 748 | 37,300 |
2021/03/01 | 755 | 787 | 750 | 781 | 20,400 |
2021/02/26 | 766 | 766 | 737 | 755 | 40,000 |
2021/02/25 | 771 | 789 | 765 | 767 | 48,000 |
2021/02/24 | 766 | 794 | 761 | 770 | 29,100 |
2021/02/22 | 760 | 779 | 760 | 766 | 15,900 |
2021/02/19 | 760 | 761 | 738 | 756 | 42,400 |
2021/02/18 | 774 | 788 | 763 | 766 | 25,700 |
2021/02/17 | 798 | 805 | 758 | 773 | 36,900 |
2021/02/16 | 810 | 810 | 790 | 791 | 13,700 |
2021/02/15 | 799 | 808 | 779 | 808 | 19,700 |
2021/02/12 | 803 | 825 | 780 | 798 | 66,000 |
2021/02/10 | 804 | 804 | 790 | 798 | 11,500 |
2021/02/09 | 806 | 806 | 795 | 804 | 8,700 |
2021/02/08 | 809 | 810 | 799 | 805 | 20,400 |
2021/02/05 | 791 | 805 | 778 | 795 | 11,800 |
2021/02/04 | 786 | 807 | 786 | 806 | 11,100 |
2021/02/03 | 771 | 797 | 771 | 797 | 12,600 |
2021/02/02 | 763 | 781 | 750 | 771 | 16,300 |
2021/02/01 | 730 | 760 | 727 | 754 | 22,800 |
2021/01/29 | 754 | 754 | 714 | 729 | 51,100 |
2021/01/28 | 766 | 769 | 742 | 744 | 35,100 |
2021/01/27 | 794 | 804 | 789 | 790 | 8,100 |
2021/01/26 | 796 | 806 | 787 | 798 | 13,500 |
2021/01/25 | 798 | 804 | 794 | 798 | 9,100 |
2021/01/22 | 807 | 807 | 785 | 793 | 11,900 |
2021/01/21 | 794 | 816 | 794 | 807 | 16,900 |
2021/01/20 | 802 | 803 | 781 | 794 | 16,200 |
2021/01/19 | 812 | 826 | 781 | 802 | 23,700 |
2021/01/18 | 800 | 821 | 798 | 812 | 21,100 |
2021/01/15 | 778 | 798 | 778 | 798 | 21,600 |
2021/01/14 | 783 | 799 | 783 | 784 | 19,100 |
2021/01/13 | 776 | 790 | 756 | 781 | 25,200 |
2021/01/12 | 772 | 772 | 753 | 766 | 9,500 |
2021/01/08 | 763 | 778 | 756 | 773 | 10,500 |
2021/01/07 | 782 | 784 | 761 | 767 | 8,800 |
2021/01/06 | 770 | 782 | 769 | 773 | 4,900 |
2021/01/05 | 760 | 778 | 760 | 777 | 18,100 |
2021/01/04 | 757 | 761 | 741 | 752 | 13,800 |