ファースト住建(8917)の株価時系列情報
ファースト住建(8917)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,002 | 1,006 | 997 | 1,000 | 21,900 |
| 2025/06/12 | 1,006 | 1,009 | 1,002 | 1,002 | 23,400 |
| 2025/06/11 | 1,010 | 1,011 | 1,004 | 1,006 | 17,600 |
| 2025/06/10 | 999 | 1,011 | 996 | 1,009 | 54,300 |
| 2025/06/09 | 1,000 | 1,011 | 993 | 996 | 49,000 |
| 2025/06/06 | 1,007 | 1,010 | 992 | 993 | 139,400 |
| 2025/06/05 | 1,021 | 1,027 | 1,012 | 1,018 | 141,500 |
| 2025/06/04 | 1,026 | 1,027 | 1,018 | 1,025 | 56,300 |
| 2025/06/03 | 1,014 | 1,026 | 1,013 | 1,025 | 119,300 |
| 2025/06/02 | 1,003 | 1,007 | 1,001 | 1,007 | 15,700 |
| 2025/05/30 | 1,000 | 1,004 | 999 | 1,003 | 35,000 |
| 2025/05/29 | 998 | 1,001 | 996 | 998 | 26,900 |
| 2025/05/28 | 994 | 999 | 994 | 995 | 30,200 |
| 2025/05/27 | 991 | 994 | 990 | 993 | 17,800 |
| 2025/05/26 | 986 | 991 | 986 | 991 | 20,900 |
| 2025/05/23 | 986 | 990 | 985 | 986 | 13,400 |
| 2025/05/22 | 988 | 988 | 984 | 985 | 26,500 |
| 2025/05/21 | 993 | 994 | 988 | 991 | 22,200 |
| 2025/05/20 | 993 | 995 | 988 | 988 | 33,000 |
| 2025/05/19 | 990 | 991 | 987 | 991 | 34,100 |
| 2025/05/16 | 984 | 988 | 980 | 988 | 31,900 |
| 2025/05/15 | 984 | 986 | 979 | 983 | 45,100 |
| 2025/05/14 | 991 | 992 | 983 | 985 | 52,500 |
| 2025/05/13 | 997 | 997 | 989 | 991 | 50,300 |
| 2025/05/12 | 996 | 1,000 | 991 | 992 | 62,900 |
| 2025/05/09 | 993 | 1,000 | 993 | 995 | 70,500 |
| 2025/05/08 | 996 | 996 | 991 | 996 | 43,200 |
| 2025/05/07 | 991 | 997 | 990 | 994 | 71,500 |
| 2025/05/02 | 997 | 997 | 987 | 991 | 109,300 |
| 2025/05/01 | 998 | 998 | 992 | 994 | 57,600 |
| 2025/04/30 | 1,003 | 1,004 | 996 | 1,000 | 100,500 |
| 2025/04/28 | 1,008 | 1,014 | 1,000 | 1,006 | 220,300 |
| 2025/04/25 | 1,049 | 1,055 | 1,047 | 1,051 | 146,900 |
| 2025/04/24 | 1,049 | 1,051 | 1,047 | 1,050 | 102,800 |
| 2025/04/23 | 1,054 | 1,055 | 1,046 | 1,049 | 119,100 |
| 2025/04/22 | 1,051 | 1,051 | 1,047 | 1,050 | 48,300 |
| 2025/04/21 | 1,052 | 1,056 | 1,050 | 1,053 | 55,200 |
| 2025/04/18 | 1,044 | 1,048 | 1,040 | 1,048 | 46,300 |
| 2025/04/17 | 1,039 | 1,042 | 1,036 | 1,041 | 40,100 |
| 2025/04/16 | 1,039 | 1,041 | 1,035 | 1,038 | 37,600 |
| 2025/04/15 | 1,038 | 1,039 | 1,034 | 1,035 | 30,600 |
| 2025/04/14 | 1,034 | 1,039 | 1,030 | 1,036 | 42,600 |
| 2025/04/11 | 1,020 | 1,027 | 1,005 | 1,024 | 63,600 |
| 2025/04/10 | 1,038 | 1,043 | 1,019 | 1,027 | 83,600 |
| 2025/04/09 | 1,015 | 1,015 | 993 | 1,008 | 87,400 |
| 2025/04/08 | 1,020 | 1,033 | 1,010 | 1,017 | 115,500 |
| 2025/04/07 | 1,000 | 1,000 | 975 | 978 | 135,600 |
| 2025/04/04 | 1,044 | 1,047 | 1,016 | 1,035 | 106,900 |
| 2025/04/03 | 1,054 | 1,064 | 1,050 | 1,055 | 74,400 |
| 2025/04/02 | 1,080 | 1,081 | 1,056 | 1,070 | 81,800 |
| 2025/04/01 | 1,086 | 1,094 | 1,080 | 1,081 | 94,500 |
| 2025/03/31 | 1,109 | 1,109 | 1,092 | 1,095 | 99,300 |
| 2025/03/28 | 1,118 | 1,123 | 1,102 | 1,114 | 104,700 |
| 2025/03/27 | 1,110 | 1,124 | 1,101 | 1,124 | 45,200 |
| 2025/03/26 | 1,099 | 1,115 | 1,086 | 1,111 | 70,900 |
| 2025/03/25 | 1,087 | 1,094 | 1,080 | 1,093 | 47,000 |
| 2025/03/24 | 1,088 | 1,088 | 1,074 | 1,084 | 45,700 |
| 2025/03/21 | 1,080 | 1,088 | 1,075 | 1,088 | 34,400 |
| 2025/03/19 | 1,075 | 1,078 | 1,072 | 1,074 | 20,300 |
| 2025/03/18 | 1,065 | 1,072 | 1,060 | 1,070 | 27,400 |
| 2025/03/17 | 1,058 | 1,060 | 1,054 | 1,060 | 34,200 |
| 2025/03/14 | 1,037 | 1,051 | 1,035 | 1,051 | 18,500 |
| 2025/03/13 | 1,055 | 1,056 | 1,040 | 1,040 | 14,500 |
| 2025/03/12 | 1,041 | 1,056 | 1,041 | 1,053 | 36,500 |
| 2025/03/11 | 1,039 | 1,040 | 1,032 | 1,035 | 22,200 |
| 2025/03/10 | 1,035 | 1,045 | 1,033 | 1,039 | 33,400 |
| 2025/03/07 | 1,037 | 1,045 | 1,026 | 1,035 | 45,800 |
| 2025/03/06 | 1,037 | 1,048 | 1,037 | 1,048 | 26,500 |
| 2025/03/05 | 1,040 | 1,042 | 1,033 | 1,035 | 21,400 |
| 2025/03/04 | 1,033 | 1,043 | 1,027 | 1,040 | 25,100 |
| 2025/03/03 | 1,021 | 1,034 | 1,021 | 1,030 | 22,400 |
| 2025/02/28 | 1,014 | 1,020 | 1,010 | 1,017 | 16,300 |
| 2025/02/27 | 1,005 | 1,013 | 1,005 | 1,011 | 9,800 |
| 2025/02/26 | 1,018 | 1,018 | 1,000 | 1,005 | 21,100 |
| 2025/02/25 | 1,011 | 1,017 | 1,010 | 1,016 | 15,000 |
| 2025/02/21 | 1,013 | 1,019 | 1,013 | 1,016 | 7,400 |
| 2025/02/20 | 1,023 | 1,024 | 1,013 | 1,013 | 21,000 |
| 2025/02/19 | 1,026 | 1,029 | 1,020 | 1,020 | 14,100 |
| 2025/02/18 | 1,033 | 1,033 | 1,026 | 1,026 | 11,900 |
| 2025/02/17 | 1,030 | 1,032 | 1,025 | 1,025 | 20,000 |
| 2025/02/14 | 1,026 | 1,030 | 1,025 | 1,025 | 11,900 |
| 2025/02/13 | 1,023 | 1,030 | 1,023 | 1,029 | 17,900 |
| 2025/02/12 | 1,019 | 1,024 | 1,018 | 1,020 | 16,400 |
| 2025/02/10 | 1,016 | 1,018 | 1,011 | 1,018 | 10,800 |
| 2025/02/07 | 1,020 | 1,020 | 1,009 | 1,016 | 11,800 |
| 2025/02/06 | 1,004 | 1,018 | 1,004 | 1,018 | 28,600 |
| 2025/02/05 | 999 | 1,007 | 999 | 1,006 | 16,100 |
| 2025/02/04 | 1,005 | 1,006 | 998 | 998 | 17,000 |
| 2025/02/03 | 1,000 | 1,004 | 995 | 1,003 | 24,000 |
| 2025/01/31 | 994 | 1,001 | 990 | 996 | 24,900 |
| 2025/01/30 | 1,005 | 1,008 | 980 | 980 | 193,000 |
| 2025/01/29 | 1,007 | 1,013 | 1,004 | 1,007 | 27,700 |
| 2025/01/28 | 1,008 | 1,017 | 1,007 | 1,007 | 26,800 |
| 2025/01/27 | 1,004 | 1,013 | 1,004 | 1,008 | 17,000 |
| 2025/01/24 | 998 | 1,008 | 996 | 1,004 | 24,000 |
| 2025/01/23 | 993 | 998 | 989 | 998 | 23,200 |
| 2025/01/22 | 981 | 991 | 981 | 991 | 30,200 |
| 2025/01/21 | 977 | 981 | 974 | 981 | 31,300 |
| 2025/01/20 | 978 | 978 | 971 | 977 | 29,300 |
| 2025/01/17 | 963 | 976 | 960 | 976 | 42,500 |
| 2025/01/16 | 983 | 983 | 962 | 963 | 99,600 |
| 2025/01/15 | 996 | 999 | 979 | 981 | 59,600 |
| 2025/01/14 | 1,009 | 1,009 | 994 | 996 | 68,700 |
| 2025/01/10 | 1,014 | 1,014 | 1,008 | 1,014 | 22,400 |
| 2025/01/09 | 1,012 | 1,017 | 1,009 | 1,011 | 35,200 |
| 2025/01/08 | 1,011 | 1,019 | 1,011 | 1,018 | 18,500 |
| 2025/01/07 | 1,016 | 1,020 | 1,011 | 1,011 | 27,400 |
| 2025/01/06 | 1,017 | 1,022 | 1,015 | 1,015 | 19,300 |
| 2024/12/30 | 1,015 | 1,026 | 1,014 | 1,017 | 30,300 |
| 2024/12/27 | 1,000 | 1,018 | 1,000 | 1,014 | 37,200 |
| 2024/12/26 | 998 | 1,005 | 997 | 999 | 67,300 |
| 2024/12/25 | 997 | 998 | 991 | 997 | 25,200 |
| 2024/12/24 | 994 | 1,002 | 993 | 997 | 26,700 |
| 2024/12/23 | 1,004 | 1,004 | 993 | 995 | 24,000 |
| 2024/12/20 | 1,013 | 1,016 | 1,000 | 1,002 | 38,600 |
| 2024/12/19 | 997 | 1,020 | 997 | 1,020 | 49,200 |
| 2024/12/18 | 995 | 1,009 | 985 | 1,007 | 79,000 |
| 2024/12/17 | 980 | 997 | 972 | 991 | 173,500 |
| 2024/12/16 | 987 | 987 | 977 | 985 | 69,000 |
| 2024/12/13 | 986 | 987 | 978 | 982 | 44,900 |
| 2024/12/12 | 983 | 988 | 980 | 987 | 43,800 |
| 2024/12/11 | 976 | 984 | 976 | 980 | 31,600 |
| 2024/12/10 | 983 | 983 | 976 | 976 | 31,000 |
| 2024/12/09 | 973 | 984 | 973 | 982 | 38,000 |
| 2024/12/06 | 981 | 981 | 971 | 974 | 59,900 |
| 2024/12/05 | 985 | 989 | 981 | 984 | 29,300 |
| 2024/12/04 | 990 | 990 | 982 | 986 | 41,600 |
| 2024/12/03 | 991 | 995 | 987 | 987 | 42,400 |
| 2024/12/02 | 983 | 994 | 983 | 988 | 41,200 |
| 2024/11/29 | 990 | 990 | 981 | 985 | 35,700 |
| 2024/11/28 | 993 | 995 | 988 | 988 | 27,500 |
| 2024/11/27 | 997 | 998 | 988 | 988 | 44,300 |
| 2024/11/26 | 1,002 | 1,003 | 993 | 997 | 35,400 |
| 2024/11/25 | 1,001 | 1,004 | 995 | 1,004 | 44,700 |
| 2024/11/22 | 1,003 | 1,006 | 999 | 1,001 | 26,000 |
| 2024/11/21 | 1,004 | 1,005 | 1,002 | 1,003 | 13,300 |
| 2024/11/20 | 1,003 | 1,009 | 1,000 | 1,001 | 22,900 |
| 2024/11/19 | 1,002 | 1,011 | 1,002 | 1,003 | 22,400 |
| 2024/11/18 | 1,004 | 1,004 | 999 | 1,000 | 13,300 |
| 2024/11/15 | 996 | 1,003 | 996 | 1,003 | 23,900 |
| 2024/11/14 | 1,000 | 1,000 | 994 | 996 | 39,200 |
| 2024/11/13 | 1,001 | 1,006 | 999 | 1,000 | 43,800 |
| 2024/11/12 | 1,002 | 1,009 | 998 | 1,001 | 55,700 |
| 2024/11/11 | 1,011 | 1,012 | 1,001 | 1,001 | 52,800 |
| 2024/11/08 | 1,020 | 1,020 | 1,006 | 1,011 | 30,100 |
| 2024/11/07 | 1,050 | 1,053 | 1,010 | 1,016 | 92,800 |
| 2024/11/06 | 1,006 | 1,018 | 1,002 | 1,003 | 51,100 |
| 2024/11/05 | 1,015 | 1,015 | 1,001 | 1,006 | 53,000 |
| 2024/11/01 | 1,023 | 1,036 | 1,004 | 1,009 | 105,500 |
| 2024/10/31 | 1,034 | 1,060 | 1,018 | 1,036 | 161,900 |
| 2024/10/30 | 1,081 | 1,084 | 1,056 | 1,062 | 258,700 |
| 2024/10/29 | 1,118 | 1,129 | 1,112 | 1,116 | 143,300 |
| 2024/10/28 | 1,096 | 1,122 | 1,095 | 1,101 | 123,400 |
| 2024/10/25 | 1,091 | 1,102 | 1,090 | 1,096 | 77,100 |
| 2024/10/24 | 1,100 | 1,105 | 1,095 | 1,097 | 70,700 |
| 2024/10/23 | 1,108 | 1,111 | 1,102 | 1,102 | 57,100 |
| 2024/10/22 | 1,110 | 1,111 | 1,108 | 1,108 | 46,100 |
| 2024/10/21 | 1,110 | 1,115 | 1,110 | 1,111 | 56,300 |
| 2024/10/18 | 1,114 | 1,117 | 1,110 | 1,110 | 33,000 |
| 2024/10/17 | 1,110 | 1,120 | 1,109 | 1,114 | 40,700 |
| 2024/10/16 | 1,111 | 1,119 | 1,109 | 1,111 | 30,800 |
| 2024/10/15 | 1,115 | 1,120 | 1,110 | 1,111 | 42,600 |
| 2024/10/11 | 1,112 | 1,122 | 1,109 | 1,114 | 38,100 |
| 2024/10/10 | 1,116 | 1,121 | 1,110 | 1,112 | 59,300 |
| 2024/10/09 | 1,141 | 1,141 | 1,121 | 1,121 | 61,000 |
| 2024/10/08 | 1,141 | 1,143 | 1,137 | 1,141 | 40,400 |
| 2024/10/07 | 1,141 | 1,145 | 1,138 | 1,140 | 27,400 |
| 2024/10/04 | 1,136 | 1,140 | 1,130 | 1,136 | 25,700 |
| 2024/10/03 | 1,134 | 1,137 | 1,128 | 1,135 | 23,000 |
| 2024/10/02 | 1,122 | 1,131 | 1,121 | 1,129 | 33,300 |
| 2024/10/01 | 1,115 | 1,128 | 1,115 | 1,125 | 35,700 |
| 2024/09/30 | 1,108 | 1,140 | 1,106 | 1,120 | 50,200 |
| 2024/09/27 | 1,120 | 1,133 | 1,116 | 1,123 | 46,300 |
| 2024/09/26 | 1,110 | 1,120 | 1,108 | 1,120 | 27,100 |
| 2024/09/25 | 1,110 | 1,110 | 1,104 | 1,110 | 7,200 |
| 2024/09/24 | 1,108 | 1,110 | 1,095 | 1,110 | 23,700 |
| 2024/09/20 | 1,105 | 1,108 | 1,100 | 1,108 | 13,200 |
| 2024/09/19 | 1,098 | 1,104 | 1,096 | 1,104 | 14,200 |
| 2024/09/18 | 1,090 | 1,096 | 1,089 | 1,096 | 10,200 |
| 2024/09/17 | 1,090 | 1,090 | 1,078 | 1,089 | 11,100 |
| 2024/09/13 | 1,102 | 1,102 | 1,082 | 1,082 | 10,600 |
| 2024/09/12 | 1,078 | 1,093 | 1,078 | 1,093 | 8,300 |
| 2024/09/11 | 1,094 | 1,094 | 1,078 | 1,078 | 10,900 |
| 2024/09/10 | 1,091 | 1,095 | 1,087 | 1,095 | 5,800 |
| 2024/09/09 | 1,067 | 1,094 | 1,066 | 1,094 | 18,400 |
| 2024/09/06 | 1,080 | 1,097 | 1,075 | 1,097 | 24,900 |
| 2024/09/05 | 1,085 | 1,088 | 1,071 | 1,072 | 24,300 |
| 2024/09/04 | 1,093 | 1,095 | 1,082 | 1,085 | 18,000 |
| 2024/09/03 | 1,104 | 1,105 | 1,094 | 1,103 | 12,900 |
| 2024/09/02 | 1,102 | 1,103 | 1,093 | 1,097 | 17,800 |
| 2024/08/30 | 1,097 | 1,097 | 1,092 | 1,092 | 8,500 |
| 2024/08/29 | 1,101 | 1,101 | 1,086 | 1,090 | 14,400 |
| 2024/08/28 | 1,097 | 1,097 | 1,089 | 1,092 | 5,900 |
| 2024/08/27 | 1,078 | 1,102 | 1,078 | 1,096 | 41,100 |
| 2024/08/26 | 1,066 | 1,067 | 1,055 | 1,058 | 8,400 |
| 2024/08/23 | 1,058 | 1,062 | 1,051 | 1,062 | 10,600 |
| 2024/08/22 | 1,056 | 1,057 | 1,049 | 1,054 | 5,300 |
| 2024/08/21 | 1,053 | 1,057 | 1,049 | 1,050 | 6,300 |
| 2024/08/20 | 1,054 | 1,057 | 1,050 | 1,054 | 5,100 |
| 2024/08/19 | 1,055 | 1,055 | 1,047 | 1,048 | 6,900 |