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 |
---|---|---|---|---|---|
2022/12/30 | 902 | 903 | 900 | 900 | 3,100 |
2022/12/29 | 900 | 901 | 896 | 901 | 3,300 |
2022/12/28 | 900 | 907 | 899 | 900 | 12,500 |
2022/12/27 | 900 | 908 | 900 | 900 | 3,000 |
2022/12/26 | 906 | 910 | 892 | 898 | 13,600 |
2022/12/23 | 904 | 917 | 898 | 906 | 6,600 |
2022/12/22 | 875 | 910 | 874 | 908 | 93,500 |
2022/12/21 | 854 | 879 | 854 | 874 | 9,500 |
2022/12/20 | 886 | 887 | 842 | 860 | 38,100 |
2022/12/19 | 886 | 892 | 885 | 886 | 7,700 |
2022/12/16 | 862 | 885 | 852 | 884 | 23,000 |
2022/12/15 | 859 | 868 | 832 | 862 | 40,600 |
2022/12/14 | 830 | 830 | 827 | 829 | 2,800 |
2022/12/13 | 829 | 829 | 818 | 823 | 2,200 |
2022/12/12 | 823 | 829 | 820 | 829 | 2,000 |
2022/12/09 | 809 | 830 | 809 | 821 | 4,200 |
2022/12/08 | 807 | 812 | 807 | 809 | 1,800 |
2022/12/07 | 806 | 810 | 804 | 807 | 3,600 |
2022/12/06 | 812 | 812 | 807 | 807 | 4,400 |
2022/12/05 | 814 | 817 | 810 | 812 | 5,400 |
2022/12/02 | 826 | 828 | 814 | 814 | 6,100 |
2022/12/01 | 826 | 841 | 826 | 834 | 1,400 |
2022/11/30 | 834 | 838 | 827 | 827 | 5,100 |
2022/11/29 | 840 | 844 | 834 | 841 | 5,800 |
2022/11/28 | 840 | 843 | 838 | 838 | 5,900 |
2022/11/25 | 838 | 838 | 831 | 834 | 4,000 |
2022/11/24 | 831 | 840 | 831 | 837 | 8,900 |
2022/11/22 | 842 | 842 | 812 | 826 | 11,800 |
2022/11/21 | 850 | 850 | 820 | 840 | 14,200 |
2022/11/18 | 828 | 861 | 823 | 860 | 12,900 |
2022/11/17 | 819 | 823 | 807 | 823 | 5,700 |
2022/11/16 | 819 | 840 | 814 | 823 | 10,400 |
2022/11/15 | 819 | 821 | 797 | 821 | 4,800 |
2022/11/14 | 787 | 812 | 784 | 804 | 7,400 |
2022/11/11 | 780 | 789 | 780 | 787 | 5,000 |
2022/11/10 | 788 | 788 | 785 | 785 | 1,600 |
2022/11/09 | 788 | 789 | 786 | 788 | 3,100 |
2022/11/08 | 789 | 789 | 780 | 787 | 2,100 |
2022/11/07 | 784 | 784 | 780 | 784 | 2,200 |
2022/11/04 | 776 | 782 | 775 | 775 | 4,100 |
2022/11/02 | 783 | 783 | 776 | 782 | 5,200 |
2022/11/01 | 777 | 788 | 777 | 783 | 2,600 |
2022/10/31 | 778 | 783 | 778 | 782 | 5,000 |
2022/10/28 | 791 | 793 | 764 | 764 | 24,600 |
2022/10/27 | 799 | 799 | 786 | 791 | 4,300 |
2022/10/26 | 799 | 800 | 794 | 800 | 1,600 |
2022/10/25 | 795 | 797 | 787 | 795 | 2,400 |
2022/10/24 | 788 | 791 | 782 | 786 | 4,200 |
2022/10/21 | 800 | 805 | 783 | 783 | 8,500 |
2022/10/20 | 793 | 807 | 793 | 800 | 5,200 |
2022/10/19 | 785 | 796 | 780 | 790 | 4,400 |
2022/10/18 | 782 | 784 | 776 | 780 | 6,900 |
2022/10/17 | 778 | 785 | 776 | 777 | 2,500 |
2022/10/14 | 785 | 786 | 776 | 783 | 7,500 |
2022/10/13 | 792 | 792 | 775 | 776 | 3,800 |
2022/10/12 | 797 | 800 | 783 | 784 | 4,800 |
2022/10/11 | 776 | 801 | 776 | 798 | 10,400 |
2022/10/07 | 803 | 805 | 783 | 795 | 17,200 |
2022/10/06 | 815 | 817 | 809 | 811 | 5,900 |
2022/10/05 | 834 | 834 | 803 | 815 | 14,400 |
2022/10/04 | 820 | 826 | 818 | 823 | 4,400 |
2022/10/03 | 821 | 821 | 806 | 819 | 6,100 |
2022/09/30 | 815 | 836 | 812 | 836 | 12,500 |
2022/09/29 | 809 | 836 | 809 | 819 | 10,300 |
2022/09/28 | 813 | 821 | 805 | 809 | 5,900 |
2022/09/27 | 803 | 836 | 803 | 823 | 9,100 |
2022/09/26 | 814 | 814 | 795 | 803 | 23,600 |
2022/09/22 | 858 | 868 | 812 | 812 | 97,000 |
2022/09/21 | 875 | 884 | 855 | 877 | 72,500 |
2022/09/20 | 878 | 900 | 865 | 875 | 68,300 |
2022/09/16 | 826 | 858 | 823 | 852 | 22,700 |
2022/09/15 | 814 | 835 | 814 | 826 | 18,600 |
2022/09/14 | 812 | 827 | 811 | 820 | 5,800 |
2022/09/13 | 822 | 827 | 820 | 822 | 2,700 |
2022/09/12 | 815 | 830 | 808 | 830 | 8,700 |
2022/09/09 | 798 | 817 | 796 | 815 | 19,300 |
2022/09/08 | 805 | 805 | 801 | 802 | 6,500 |
2022/09/07 | 782 | 793 | 782 | 792 | 5,500 |
2022/09/06 | 777 | 782 | 777 | 780 | 4,800 |
2022/09/05 | 777 | 782 | 777 | 782 | 3,200 |
2022/09/02 | 777 | 782 | 776 | 779 | 3,500 |
2022/09/01 | 782 | 785 | 777 | 777 | 9,700 |
2022/08/31 | 781 | 785 | 781 | 782 | 1,400 |
2022/08/30 | 786 | 787 | 780 | 787 | 2,400 |
2022/08/29 | 780 | 784 | 776 | 780 | 13,200 |
2022/08/26 | 789 | 791 | 789 | 791 | 1,900 |
2022/08/25 | 793 | 797 | 786 | 792 | 4,300 |
2022/08/24 | 803 | 803 | 796 | 798 | 5,300 |
2022/08/23 | 810 | 810 | 803 | 803 | 2,500 |
2022/08/22 | 811 | 815 | 810 | 814 | 2,600 |
2022/08/19 | 810 | 814 | 807 | 813 | 3,200 |
2022/08/18 | 800 | 806 | 796 | 806 | 4,200 |
2022/08/17 | 800 | 808 | 800 | 804 | 3,600 |
2022/08/16 | 798 | 810 | 796 | 796 | 10,300 |
2022/08/15 | 788 | 805 | 785 | 805 | 16,800 |
2022/08/12 | 781 | 785 | 777 | 785 | 6,000 |
2022/08/10 | 778 | 781 | 771 | 781 | 3,900 |
2022/08/09 | 781 | 783 | 778 | 778 | 2,500 |
2022/08/08 | 779 | 781 | 774 | 781 | 5,100 |
2022/08/05 | 767 | 777 | 767 | 776 | 8,100 |
2022/08/04 | 765 | 771 | 765 | 767 | 1,300 |
2022/08/03 | 762 | 767 | 759 | 767 | 4,500 |
2022/08/02 | 770 | 770 | 759 | 762 | 5,800 |
2022/08/01 | 762 | 770 | 762 | 770 | 1,900 |
2022/07/29 | 780 | 782 | 760 | 762 | 5,400 |
2022/07/28 | 764 | 765 | 760 | 761 | 6,500 |
2022/07/27 | 770 | 770 | 758 | 765 | 45,000 |
2022/07/26 | 775 | 776 | 771 | 776 | 1,800 |
2022/07/25 | 773 | 775 | 771 | 774 | 2,300 |
2022/07/22 | 770 | 774 | 770 | 773 | 2,400 |
2022/07/21 | 772 | 773 | 767 | 770 | 1,300 |
2022/07/20 | 770 | 770 | 763 | 769 | 3,600 |
2022/07/19 | 755 | 758 | 753 | 758 | 3,700 |
2022/07/15 | 762 | 762 | 755 | 756 | 4,200 |
2022/07/14 | 763 | 767 | 753 | 766 | 8,000 |
2022/07/13 | 769 | 773 | 762 | 763 | 4,000 |
2022/07/12 | 775 | 775 | 763 | 773 | 13,900 |
2022/07/11 | 779 | 786 | 775 | 779 | 8,100 |
2022/07/08 | 768 | 778 | 768 | 771 | 8,100 |
2022/07/07 | 772 | 778 | 760 | 768 | 5,400 |
2022/07/06 | 783 | 790 | 769 | 769 | 2,800 |
2022/07/05 | 769 | 794 | 769 | 783 | 6,300 |
2022/07/04 | 780 | 784 | 761 | 762 | 9,500 |
2022/07/01 | 784 | 800 | 765 | 768 | 6,500 |
2022/06/30 | 805 | 806 | 784 | 784 | 13,100 |
2022/06/29 | 784 | 808 | 778 | 800 | 20,800 |
2022/06/28 | 811 | 819 | 787 | 795 | 9,300 |
2022/06/27 | 807 | 810 | 799 | 806 | 13,800 |
2022/06/24 | 786 | 805 | 783 | 801 | 5,600 |
2022/06/23 | 782 | 790 | 778 | 780 | 7,600 |
2022/06/22 | 767 | 778 | 767 | 776 | 2,800 |
2022/06/21 | 761 | 790 | 760 | 770 | 2,300 |
2022/06/20 | 768 | 783 | 756 | 761 | 12,500 |
2022/06/17 | 779 | 781 | 770 | 770 | 9,700 |
2022/06/16 | 814 | 816 | 787 | 796 | 7,600 |
2022/06/15 | 843 | 850 | 783 | 810 | 55,400 |
2022/06/14 | 763 | 833 | 760 | 816 | 55,000 |
2022/06/13 | 774 | 774 | 763 | 763 | 2,200 |
2022/06/10 | 761 | 780 | 761 | 774 | 4,400 |
2022/06/09 | 768 | 778 | 763 | 767 | 4,400 |
2022/06/08 | 777 | 777 | 767 | 769 | 10,000 |
2022/06/07 | 763 | 771 | 763 | 771 | 800 |
2022/06/06 | 768 | 768 | 762 | 764 | 2,500 |
2022/06/03 | 772 | 778 | 771 | 774 | 1,700 |
2022/06/02 | 771 | 785 | 771 | 772 | 1,500 |
2022/06/01 | 769 | 788 | 769 | 783 | 2,500 |
2022/05/31 | 760 | 765 | 757 | 765 | 14,200 |
2022/05/30 | 764 | 779 | 755 | 755 | 21,200 |
2022/05/27 | 784 | 784 | 773 | 779 | 2,200 |
2022/05/26 | 785 | 795 | 777 | 777 | 7,200 |
2022/05/25 | 763 | 777 | 763 | 777 | 1,300 |
2022/05/24 | 763 | 769 | 761 | 769 | 2,000 |
2022/05/23 | 761 | 778 | 759 | 778 | 4,700 |
2022/05/20 | 765 | 765 | 752 | 759 | 2,900 |
2022/05/19 | 751 | 765 | 751 | 759 | 1,400 |
2022/05/18 | 759 | 770 | 759 | 765 | 4,300 |
2022/05/17 | 772 | 772 | 758 | 759 | 7,100 |
2022/05/16 | 779 | 794 | 772 | 772 | 2,300 |
2022/05/13 | 764 | 813 | 764 | 771 | 8,500 |
2022/05/12 | 765 | 785 | 765 | 768 | 5,200 |
2022/05/11 | 764 | 777 | 764 | 776 | 5,200 |
2022/05/10 | 764 | 782 | 764 | 769 | 3,900 |
2022/05/09 | 769 | 779 | 768 | 768 | 2,700 |
2022/05/06 | 783 | 783 | 766 | 774 | 3,100 |
2022/05/02 | 775 | 779 | 772 | 775 | 4,200 |
2022/04/28 | 776 | 776 | 765 | 776 | 6,600 |
2022/04/27 | 774 | 777 | 765 | 776 | 23,500 |
2022/04/26 | 792 | 792 | 787 | 787 | 2,400 |
2022/04/25 | 792 | 794 | 788 | 792 | 3,000 |
2022/04/22 | 800 | 800 | 792 | 792 | 3,000 |
2022/04/21 | 792 | 804 | 792 | 804 | 6,000 |
2022/04/20 | 800 | 810 | 792 | 795 | 7,500 |
2022/04/19 | 808 | 819 | 799 | 799 | 4,300 |
2022/04/18 | 810 | 810 | 790 | 796 | 7,200 |
2022/04/15 | 828 | 828 | 809 | 810 | 4,700 |
2022/04/14 | 777 | 846 | 775 | 840 | 9,100 |
2022/04/13 | 765 | 778 | 758 | 778 | 11,900 |
2022/04/12 | 795 | 797 | 775 | 775 | 7,600 |
2022/04/11 | 818 | 818 | 788 | 794 | 12,300 |
2022/04/08 | 833 | 844 | 824 | 825 | 10,800 |
2022/04/07 | 859 | 859 | 840 | 848 | 4,500 |
2022/04/06 | 867 | 874 | 846 | 874 | 14,400 |
2022/04/05 | 864 | 876 | 859 | 867 | 7,400 |
2022/04/04 | 860 | 866 | 850 | 864 | 10,800 |
2022/04/01 | 879 | 894 | 869 | 869 | 5,700 |
2022/03/31 | 880 | 891 | 874 | 879 | 6,000 |
2022/03/30 | 901 | 901 | 876 | 880 | 10,200 |
2022/03/29 | 926 | 926 | 904 | 906 | 7,000 |
2022/03/28 | 945 | 959 | 932 | 932 | 18,600 |
2022/03/25 | 937 | 937 | 911 | 933 | 28,200 |
2022/03/24 | 891 | 920 | 860 | 907 | 45,300 |
2022/03/23 | 864 | 915 | 864 | 915 | 82,300 |
2022/03/22 | 834 | 835 | 828 | 834 | 3,700 |
2022/03/18 | 819 | 835 | 819 | 834 | 5,600 |
2022/03/17 | 829 | 829 | 821 | 827 | 3,700 |
2022/03/16 | 815 | 822 | 810 | 822 | 6,300 |
2022/03/15 | 812 | 815 | 804 | 815 | 11,000 |
2022/03/14 | 804 | 824 | 804 | 821 | 15,000 |
2022/03/11 | 802 | 818 | 800 | 804 | 10,300 |
2022/03/10 | 781 | 830 | 781 | 830 | 5,900 |
2022/03/09 | 789 | 789 | 772 | 780 | 8,900 |
2022/03/08 | 761 | 783 | 761 | 783 | 12,000 |
2022/03/07 | 765 | 769 | 760 | 762 | 7,200 |
2022/03/04 | 791 | 791 | 768 | 781 | 6,500 |
2022/03/03 | 796 | 799 | 791 | 794 | 2,700 |
2022/03/02 | 801 | 804 | 795 | 796 | 3,500 |
2022/03/01 | 820 | 820 | 801 | 801 | 10,000 |
2022/02/28 | 816 | 829 | 806 | 818 | 10,700 |
2022/02/25 | 799 | 815 | 794 | 801 | 12,500 |
2022/02/24 | 804 | 805 | 795 | 803 | 7,600 |
2022/02/22 | 808 | 808 | 794 | 808 | 5,000 |
2022/02/21 | 809 | 814 | 807 | 808 | 9,800 |
2022/02/18 | 803 | 809 | 783 | 809 | 8,800 |
2022/02/17 | 806 | 808 | 800 | 803 | 3,800 |
2022/02/16 | 805 | 833 | 803 | 812 | 18,900 |
2022/02/15 | 792 | 794 | 788 | 791 | 4,800 |
2022/02/14 | 770 | 787 | 768 | 787 | 3,300 |
2022/02/10 | 767 | 770 | 766 | 770 | 3,200 |
2022/02/09 | 750 | 770 | 750 | 770 | 6,200 |
2022/02/08 | 747 | 757 | 747 | 753 | 2,000 |
2022/02/07 | 760 | 760 | 747 | 747 | 4,500 |
2022/02/04 | 740 | 764 | 740 | 760 | 5,500 |
2022/02/03 | 743 | 749 | 738 | 740 | 9,300 |
2022/02/02 | 741 | 752 | 732 | 743 | 17,600 |
2022/02/01 | 741 | 756 | 740 | 740 | 7,800 |
2022/01/31 | 739 | 759 | 739 | 740 | 6,700 |
2022/01/28 | 746 | 752 | 732 | 745 | 6,400 |
2022/01/27 | 775 | 790 | 731 | 731 | 22,200 |
2022/01/26 | 781 | 793 | 759 | 770 | 10,200 |
2022/01/25 | 782 | 797 | 781 | 781 | 3,700 |
2022/01/24 | 781 | 790 | 781 | 785 | 3,000 |
2022/01/21 | 781 | 807 | 768 | 781 | 9,000 |
2022/01/20 | 782 | 787 | 780 | 783 | 8,400 |
2022/01/19 | 792 | 797 | 788 | 788 | 3,100 |
2022/01/18 | 805 | 815 | 801 | 801 | 2,500 |
2022/01/17 | 803 | 810 | 797 | 799 | 4,200 |
2022/01/14 | 811 | 812 | 791 | 803 | 7,000 |
2022/01/13 | 822 | 831 | 807 | 808 | 4,300 |
2022/01/12 | 829 | 829 | 826 | 829 | 1,400 |
2022/01/11 | 828 | 829 | 826 | 829 | 2,100 |
2022/01/07 | 807 | 828 | 807 | 828 | 7,400 |
2022/01/06 | 832 | 832 | 806 | 807 | 10,400 |
2022/01/05 | 835 | 851 | 829 | 832 | 14,800 |
2022/01/04 | 838 | 838 | 828 | 830 | 11,000 |