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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,052 | 1,064 | 1,051 | 1,051 | 6,700 |
| 2026/06/18 | 1,054 | 1,065 | 1,052 | 1,052 | 14,200 |
| 2026/06/17 | 1,044 | 1,058 | 1,042 | 1,054 | 10,900 |
| 2026/06/16 | 1,054 | 1,056 | 1,046 | 1,048 | 10,200 |
| 2026/06/15 | 1,052 | 1,061 | 1,050 | 1,056 | 14,100 |
| 2026/06/12 | 1,054 | 1,054 | 1,041 | 1,048 | 4,700 |
| 2026/06/11 | 1,051 | 1,060 | 1,042 | 1,051 | 17,900 |
| 2026/06/10 | 1,047 | 1,051 | 1,036 | 1,051 | 13,500 |
| 2026/06/09 | 1,034 | 1,058 | 1,034 | 1,047 | 37,100 |
| 2026/06/08 | 1,020 | 1,027 | 1,011 | 1,024 | 23,600 |
| 2026/06/05 | 1,010 | 1,045 | 1,008 | 1,033 | 25,300 |
| 2026/06/04 | 1,026 | 1,026 | 999 | 1,013 | 51,800 |
| 2026/06/03 | 1,011 | 1,030 | 1,009 | 1,027 | 41,800 |
| 2026/06/02 | 1,015 | 1,020 | 1,008 | 1,012 | 23,200 |
| 2026/06/01 | 1,045 | 1,045 | 1,014 | 1,014 | 27,200 |
| 2026/05/29 | 1,063 | 1,070 | 1,050 | 1,050 | 17,900 |
| 2026/05/28 | 1,043 | 1,061 | 1,042 | 1,060 | 19,800 |
| 2026/05/27 | 1,030 | 1,045 | 1,025 | 1,043 | 42,000 |
| 2026/05/26 | 1,028 | 1,037 | 1,028 | 1,029 | 16,300 |
| 2026/05/25 | 1,035 | 1,036 | 1,022 | 1,026 | 23,100 |
| 2026/05/22 | 1,045 | 1,048 | 1,031 | 1,032 | 19,600 |
| 2026/05/21 | 1,038 | 1,052 | 1,038 | 1,044 | 12,200 |
| 2026/05/20 | 1,047 | 1,047 | 1,028 | 1,036 | 22,000 |
| 2026/05/19 | 1,030 | 1,050 | 1,030 | 1,040 | 29,200 |
| 2026/05/18 | 1,050 | 1,050 | 1,019 | 1,030 | 44,300 |
| 2026/05/15 | 1,060 | 1,067 | 1,049 | 1,055 | 24,500 |
| 2026/05/14 | 1,074 | 1,074 | 1,053 | 1,060 | 22,900 |
| 2026/05/13 | 1,065 | 1,079 | 1,062 | 1,071 | 26,900 |
| 2026/05/12 | 1,070 | 1,081 | 1,061 | 1,065 | 36,800 |
| 2026/05/11 | 1,061 | 1,070 | 1,061 | 1,068 | 39,700 |
| 2026/05/08 | 1,086 | 1,086 | 1,058 | 1,058 | 54,400 |
| 2026/05/07 | 1,087 | 1,088 | 1,072 | 1,083 | 65,600 |
| 2026/05/01 | 1,103 | 1,105 | 1,080 | 1,087 | 57,300 |
| 2026/04/30 | 1,113 | 1,113 | 1,096 | 1,105 | 69,500 |
| 2026/04/28 | 1,121 | 1,140 | 1,116 | 1,123 | 116,800 |
| 2026/04/27 | 1,173 | 1,180 | 1,167 | 1,170 | 111,800 |
| 2026/04/24 | 1,166 | 1,170 | 1,162 | 1,162 | 62,200 |
| 2026/04/23 | 1,190 | 1,194 | 1,162 | 1,169 | 58,900 |
| 2026/04/22 | 1,197 | 1,197 | 1,190 | 1,190 | 37,900 |
| 2026/04/21 | 1,202 | 1,203 | 1,197 | 1,197 | 26,200 |
| 2026/04/20 | 1,200 | 1,203 | 1,197 | 1,198 | 26,900 |
| 2026/04/17 | 1,201 | 1,202 | 1,197 | 1,197 | 38,600 |
| 2026/04/16 | 1,201 | 1,206 | 1,200 | 1,200 | 20,100 |
| 2026/04/15 | 1,208 | 1,210 | 1,200 | 1,200 | 32,700 |
| 2026/04/14 | 1,215 | 1,218 | 1,200 | 1,200 | 73,100 |
| 2026/04/13 | 1,209 | 1,214 | 1,203 | 1,211 | 50,700 |
| 2026/04/10 | 1,218 | 1,220 | 1,203 | 1,203 | 62,800 |
| 2026/04/09 | 1,219 | 1,222 | 1,210 | 1,214 | 68,600 |
| 2026/04/08 | 1,220 | 1,222 | 1,214 | 1,215 | 57,100 |
| 2026/04/07 | 1,218 | 1,219 | 1,205 | 1,213 | 64,800 |
| 2026/04/06 | 1,210 | 1,218 | 1,203 | 1,210 | 81,600 |
| 2026/04/03 | 1,189 | 1,205 | 1,189 | 1,200 | 34,400 |
| 2026/03/27 | 1,178 | 1,187 | 1,170 | 1,174 | 44,100 |
| 2026/03/26 | 1,177 | 1,177 | 1,168 | 1,169 | 14,000 |
| 2026/03/25 | 1,171 | 1,181 | 1,170 | 1,175 | 13,700 |
| 2026/03/24 | 1,150 | 1,162 | 1,138 | 1,152 | 19,400 |
| 2026/03/23 | 1,166 | 1,166 | 1,132 | 1,132 | 28,000 |
| 2026/03/19 | 1,198 | 1,198 | 1,170 | 1,175 | 24,900 |
| 2026/03/18 | 1,176 | 1,192 | 1,176 | 1,189 | 9,800 |
| 2026/03/17 | 1,185 | 1,189 | 1,173 | 1,173 | 9,600 |
| 2026/03/16 | 1,176 | 1,183 | 1,164 | 1,170 | 12,600 |
| 2026/03/13 | 1,175 | 1,188 | 1,164 | 1,184 | 23,700 |
| 2026/03/12 | 1,206 | 1,206 | 1,184 | 1,186 | 18,100 |
| 2026/03/11 | 1,220 | 1,227 | 1,215 | 1,215 | 11,000 |
| 2026/03/10 | 1,223 | 1,223 | 1,194 | 1,209 | 29,100 |
| 2026/03/09 | 1,210 | 1,210 | 1,182 | 1,193 | 51,100 |
| 2026/03/06 | 1,212 | 1,234 | 1,212 | 1,230 | 22,800 |
| 2026/03/05 | 1,220 | 1,240 | 1,211 | 1,234 | 32,400 |
| 2026/03/04 | 1,205 | 1,214 | 1,180 | 1,182 | 31,600 |
| 2026/03/03 | 1,261 | 1,263 | 1,230 | 1,230 | 19,800 |
| 2026/03/02 | 1,251 | 1,259 | 1,237 | 1,253 | 32,300 |
| 2026/02/27 | 1,236 | 1,260 | 1,226 | 1,260 | 26,900 |
| 2026/02/26 | 1,225 | 1,234 | 1,225 | 1,232 | 15,800 |
| 2026/02/25 | 1,227 | 1,233 | 1,220 | 1,222 | 24,300 |
| 2026/02/24 | 1,240 | 1,240 | 1,218 | 1,230 | 19,600 |
| 2026/02/20 | 1,244 | 1,244 | 1,235 | 1,238 | 18,600 |
| 2026/02/19 | 1,246 | 1,248 | 1,242 | 1,245 | 11,100 |
| 2026/02/18 | 1,246 | 1,250 | 1,244 | 1,245 | 9,700 |
| 2026/02/17 | 1,253 | 1,256 | 1,241 | 1,246 | 11,600 |
| 2026/02/16 | 1,245 | 1,257 | 1,231 | 1,253 | 24,900 |
| 2026/02/13 | 1,240 | 1,248 | 1,229 | 1,234 | 20,100 |
| 2026/02/12 | 1,220 | 1,245 | 1,220 | 1,237 | 23,400 |
| 2026/02/10 | 1,204 | 1,229 | 1,204 | 1,223 | 22,200 |
| 2026/02/09 | 1,215 | 1,222 | 1,206 | 1,207 | 17,900 |
| 2026/02/06 | 1,203 | 1,210 | 1,197 | 1,210 | 17,100 |
| 2026/02/05 | 1,190 | 1,210 | 1,185 | 1,204 | 34,900 |
| 2026/02/04 | 1,185 | 1,190 | 1,184 | 1,187 | 10,700 |
| 2026/02/03 | 1,176 | 1,189 | 1,176 | 1,185 | 5,300 |
| 2026/02/02 | 1,178 | 1,184 | 1,172 | 1,176 | 15,200 |
| 2026/01/30 | 1,165 | 1,177 | 1,154 | 1,170 | 14,100 |
| 2026/01/29 | 1,160 | 1,160 | 1,148 | 1,155 | 19,100 |
| 2026/01/28 | 1,185 | 1,185 | 1,157 | 1,160 | 20,100 |
| 2026/01/27 | 1,184 | 1,186 | 1,179 | 1,179 | 6,900 |
| 2026/01/26 | 1,194 | 1,195 | 1,184 | 1,187 | 12,100 |
| 2026/01/23 | 1,193 | 1,195 | 1,187 | 1,195 | 10,000 |
| 2026/01/22 | 1,187 | 1,198 | 1,183 | 1,189 | 23,700 |
| 2026/01/21 | 1,182 | 1,184 | 1,176 | 1,183 | 17,100 |
| 2026/01/20 | 1,197 | 1,197 | 1,184 | 1,185 | 10,100 |
| 2026/01/19 | 1,194 | 1,197 | 1,188 | 1,197 | 35,400 |
| 2026/01/16 | 1,181 | 1,190 | 1,177 | 1,190 | 22,700 |
| 2026/01/15 | 1,184 | 1,189 | 1,180 | 1,182 | 19,300 |
| 2026/01/14 | 1,189 | 1,197 | 1,185 | 1,185 | 27,000 |
| 2026/01/13 | 1,182 | 1,189 | 1,182 | 1,189 | 15,100 |
| 2026/01/09 | 1,177 | 1,183 | 1,176 | 1,179 | 12,300 |
| 2026/01/08 | 1,180 | 1,182 | 1,177 | 1,178 | 9,300 |
| 2026/01/07 | 1,177 | 1,189 | 1,175 | 1,185 | 25,000 |
| 2026/01/06 | 1,162 | 1,177 | 1,162 | 1,177 | 17,100 |
| 2026/01/05 | 1,170 | 1,177 | 1,162 | 1,162 | 20,500 |
| 2025/12/30 | 1,169 | 1,176 | 1,162 | 1,169 | 28,700 |
| 2025/12/29 | 1,170 | 1,175 | 1,165 | 1,166 | 22,900 |
| 2025/12/26 | 1,162 | 1,166 | 1,152 | 1,160 | 21,700 |
| 2025/12/25 | 1,153 | 1,162 | 1,153 | 1,162 | 24,300 |
| 2025/12/24 | 1,146 | 1,154 | 1,145 | 1,147 | 16,800 |
| 2025/12/23 | 1,134 | 1,154 | 1,134 | 1,147 | 27,400 |
| 2025/12/22 | 1,138 | 1,141 | 1,135 | 1,135 | 25,200 |
| 2025/12/19 | 1,131 | 1,138 | 1,126 | 1,129 | 15,500 |
| 2025/12/18 | 1,116 | 1,130 | 1,112 | 1,124 | 24,100 |
| 2025/12/17 | 1,139 | 1,139 | 1,114 | 1,115 | 19,400 |
| 2025/12/16 | 1,128 | 1,141 | 1,107 | 1,132 | 86,800 |
| 2025/12/15 | 1,134 | 1,165 | 1,134 | 1,150 | 62,200 |
| 2025/12/12 | 1,141 | 1,143 | 1,133 | 1,140 | 25,600 |
| 2025/12/11 | 1,162 | 1,167 | 1,135 | 1,136 | 34,800 |
| 2025/12/10 | 1,162 | 1,172 | 1,155 | 1,168 | 49,900 |
| 2025/12/09 | 1,163 | 1,164 | 1,151 | 1,164 | 21,200 |
| 2025/12/08 | 1,144 | 1,164 | 1,144 | 1,160 | 28,000 |
| 2025/12/05 | 1,140 | 1,150 | 1,137 | 1,148 | 41,600 |
| 2025/12/04 | 1,144 | 1,150 | 1,138 | 1,141 | 27,600 |
| 2025/12/03 | 1,150 | 1,151 | 1,140 | 1,145 | 21,100 |
| 2025/12/02 | 1,168 | 1,168 | 1,150 | 1,157 | 26,100 |
| 2025/12/01 | 1,184 | 1,184 | 1,163 | 1,168 | 19,800 |
| 2025/11/28 | 1,180 | 1,187 | 1,178 | 1,187 | 31,500 |
| 2025/11/27 | 1,181 | 1,183 | 1,176 | 1,180 | 19,700 |
| 2025/11/26 | 1,178 | 1,181 | 1,172 | 1,181 | 33,200 |
| 2025/11/25 | 1,167 | 1,180 | 1,166 | 1,178 | 61,000 |
| 2025/11/21 | 1,141 | 1,169 | 1,140 | 1,165 | 59,400 |
| 2025/11/20 | 1,159 | 1,161 | 1,146 | 1,146 | 33,200 |
| 2025/11/19 | 1,158 | 1,162 | 1,151 | 1,156 | 22,000 |
| 2025/11/18 | 1,158 | 1,165 | 1,151 | 1,158 | 32,700 |
| 2025/11/17 | 1,164 | 1,172 | 1,162 | 1,162 | 49,300 |
| 2025/11/14 | 1,163 | 1,166 | 1,161 | 1,166 | 16,700 |
| 2025/11/13 | 1,165 | 1,165 | 1,157 | 1,165 | 30,600 |
| 2025/11/12 | 1,151 | 1,162 | 1,100 | 1,162 | 33,100 |
| 2025/11/11 | 1,161 | 1,164 | 1,150 | 1,156 | 58,000 |
| 2025/11/10 | 1,129 | 1,150 | 1,127 | 1,150 | 575,200 |
| 2025/11/07 | 1,113 | 1,127 | 1,111 | 1,127 | 108,500 |
| 2025/11/06 | 1,111 | 1,122 | 1,106 | 1,120 | 379,100 |
| 2025/11/05 | 1,105 | 1,111 | 1,090 | 1,103 | 135,000 |
| 2025/11/04 | 1,110 | 1,116 | 1,106 | 1,112 | 98,700 |
| 2025/10/31 | 1,116 | 1,123 | 1,105 | 1,114 | 171,400 |
| 2025/10/30 | 1,109 | 1,137 | 1,109 | 1,121 | 256,600 |
| 2025/10/29 | 1,170 | 1,174 | 1,161 | 1,161 | 224,800 |
| 2025/10/28 | 1,170 | 1,180 | 1,167 | 1,169 | 141,500 |
| 2025/10/27 | 1,167 | 1,177 | 1,167 | 1,168 | 112,100 |
| 2025/10/24 | 1,171 | 1,173 | 1,168 | 1,168 | 88,100 |
| 2025/10/23 | 1,166 | 1,173 | 1,165 | 1,172 | 65,100 |
| 2025/10/22 | 1,160 | 1,174 | 1,160 | 1,172 | 70,800 |
| 2025/10/21 | 1,181 | 1,183 | 1,171 | 1,171 | 72,700 |
| 2025/10/20 | 1,170 | 1,178 | 1,165 | 1,175 | 104,200 |
| 2025/10/17 | 1,161 | 1,170 | 1,160 | 1,162 | 57,300 |
| 2025/10/16 | 1,165 | 1,169 | 1,161 | 1,162 | 55,500 |
| 2025/10/15 | 1,163 | 1,169 | 1,162 | 1,162 | 74,500 |
| 2025/10/14 | 1,155 | 1,169 | 1,151 | 1,154 | 105,600 |
| 2025/10/10 | 1,170 | 1,172 | 1,160 | 1,162 | 102,600 |
| 2025/10/09 | 1,178 | 1,184 | 1,174 | 1,175 | 112,600 |
| 2025/10/08 | 1,175 | 1,189 | 1,174 | 1,183 | 112,700 |
| 2025/10/07 | 1,190 | 1,194 | 1,174 | 1,186 | 173,500 |
| 2025/10/06 | 1,194 | 1,200 | 1,187 | 1,195 | 111,500 |
| 2025/10/03 | 1,180 | 1,193 | 1,179 | 1,184 | 65,100 |
| 2025/10/02 | 1,186 | 1,189 | 1,175 | 1,179 | 92,500 |
| 2025/10/01 | 1,218 | 1,221 | 1,180 | 1,190 | 256,300 |
| 2025/09/30 | 1,244 | 1,250 | 1,227 | 1,227 | 112,000 |
| 2025/09/29 | 1,239 | 1,250 | 1,237 | 1,242 | 93,000 |
| 2025/09/26 | 1,232 | 1,239 | 1,230 | 1,239 | 37,500 |
| 2025/09/25 | 1,228 | 1,235 | 1,227 | 1,233 | 41,600 |
| 2025/09/24 | 1,235 | 1,238 | 1,226 | 1,226 | 47,300 |
| 2025/09/22 | 1,251 | 1,254 | 1,241 | 1,244 | 48,400 |
| 2025/09/19 | 1,249 | 1,263 | 1,241 | 1,254 | 57,200 |
| 2025/09/18 | 1,266 | 1,266 | 1,242 | 1,253 | 55,800 |
| 2025/09/17 | 1,258 | 1,266 | 1,250 | 1,258 | 68,700 |
| 2025/09/16 | 1,237 | 1,265 | 1,229 | 1,263 | 130,600 |
| 2025/09/12 | 1,212 | 1,234 | 1,208 | 1,225 | 130,800 |
| 2025/09/11 | 1,200 | 1,215 | 1,196 | 1,210 | 174,700 |
| 2025/09/10 | 1,190 | 1,205 | 1,177 | 1,202 | 138,200 |
| 2025/09/09 | 1,183 | 1,191 | 1,177 | 1,190 | 71,000 |
| 2025/09/08 | 1,180 | 1,191 | 1,170 | 1,183 | 95,700 |
| 2025/09/05 | 1,145 | 1,183 | 1,122 | 1,178 | 423,700 |
| 2025/09/04 | 1,162 | 1,179 | 1,151 | 1,154 | 264,800 |
| 2025/09/03 | 1,158 | 1,158 | 1,138 | 1,156 | 149,400 |
| 2025/09/02 | 1,142 | 1,156 | 1,140 | 1,156 | 125,900 |
| 2025/09/01 | 1,144 | 1,145 | 1,128 | 1,140 | 81,500 |
| 2025/08/29 | 1,136 | 1,142 | 1,130 | 1,142 | 78,800 |
| 2025/08/28 | 1,135 | 1,139 | 1,122 | 1,136 | 115,400 |
| 2025/08/27 | 1,140 | 1,144 | 1,128 | 1,137 | 69,300 |
| 2025/08/26 | 1,125 | 1,143 | 1,125 | 1,140 | 180,200 |
| 2025/08/25 | 1,120 | 1,140 | 1,118 | 1,125 | 121,400 |
| 2025/08/22 | 1,106 | 1,126 | 1,093 | 1,120 | 184,600 |
| 2025/08/21 | 1,078 | 1,113 | 1,078 | 1,109 | 255,300 |
| 2025/08/20 | 1,067 | 1,085 | 1,066 | 1,083 | 94,000 |
| 2025/08/19 | 1,062 | 1,067 | 1,060 | 1,066 | 31,100 |
| 2025/08/18 | 1,060 | 1,061 | 1,056 | 1,058 | 34,200 |