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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,075 | 1,087 | 1,071 | 1,081 | 19,700 |
| 2024/07/25 | 1,085 | 1,085 | 1,074 | 1,080 | 20,100 |
| 2024/07/24 | 1,088 | 1,088 | 1,078 | 1,082 | 17,600 |
| 2024/07/23 | 1,086 | 1,089 | 1,083 | 1,085 | 15,200 |
| 2024/07/22 | 1,094 | 1,094 | 1,084 | 1,088 | 11,100 |
| 2024/07/19 | 1,102 | 1,102 | 1,087 | 1,094 | 11,500 |
| 2024/07/18 | 1,097 | 1,100 | 1,092 | 1,094 | 11,000 |
| 2024/07/17 | 1,099 | 1,100 | 1,092 | 1,095 | 12,800 |
| 2024/07/16 | 1,088 | 1,097 | 1,087 | 1,096 | 12,800 |
| 2024/07/12 | 1,083 | 1,087 | 1,077 | 1,082 | 16,000 |
| 2024/07/11 | 1,063 | 1,076 | 1,062 | 1,076 | 15,700 |
| 2024/07/10 | 1,066 | 1,075 | 1,056 | 1,063 | 30,000 |
| 2024/07/09 | 1,080 | 1,082 | 1,065 | 1,071 | 15,000 |
| 2024/07/08 | 1,091 | 1,092 | 1,081 | 1,081 | 11,800 |
| 2024/07/05 | 1,101 | 1,101 | 1,091 | 1,091 | 10,300 |
| 2024/07/04 | 1,101 | 1,102 | 1,098 | 1,101 | 10,200 |
| 2024/07/03 | 1,100 | 1,102 | 1,094 | 1,096 | 12,500 |
| 2024/07/02 | 1,097 | 1,102 | 1,093 | 1,100 | 26,900 |
| 2024/07/01 | 1,090 | 1,097 | 1,087 | 1,097 | 24,500 |
| 2024/06/28 | 1,086 | 1,089 | 1,070 | 1,087 | 25,700 |
| 2024/06/27 | 1,081 | 1,087 | 1,076 | 1,087 | 17,700 |
| 2024/06/26 | 1,080 | 1,081 | 1,077 | 1,081 | 11,000 |
| 2024/06/25 | 1,077 | 1,082 | 1,074 | 1,078 | 15,100 |
| 2024/06/24 | 1,073 | 1,076 | 1,070 | 1,074 | 10,800 |
| 2024/06/21 | 1,063 | 1,074 | 1,063 | 1,069 | 20,200 |
| 2024/06/20 | 1,076 | 1,076 | 1,063 | 1,063 | 11,200 |
| 2024/06/19 | 1,075 | 1,075 | 1,071 | 1,073 | 10,100 |
| 2024/06/18 | 1,075 | 1,075 | 1,069 | 1,070 | 7,900 |
| 2024/06/17 | 1,072 | 1,072 | 1,063 | 1,066 | 8,400 |
| 2024/06/14 | 1,065 | 1,079 | 1,063 | 1,077 | 17,900 |
| 2024/06/13 | 1,076 | 1,076 | 1,060 | 1,067 | 15,600 |
| 2024/06/12 | 1,065 | 1,077 | 1,065 | 1,075 | 12,500 |
| 2024/06/11 | 1,076 | 1,081 | 1,075 | 1,078 | 16,700 |
| 2024/06/10 | 1,059 | 1,076 | 1,059 | 1,076 | 36,100 |
| 2024/06/07 | 1,044 | 1,059 | 1,040 | 1,058 | 74,800 |
| 2024/06/06 | 1,053 | 1,053 | 1,043 | 1,043 | 65,800 |
| 2024/06/05 | 1,053 | 1,053 | 1,049 | 1,053 | 20,900 |
| 2024/06/04 | 1,050 | 1,055 | 1,048 | 1,055 | 16,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,045 | 1,050 | 36,200 |
| 2024/05/31 | 1,048 | 1,055 | 1,043 | 1,055 | 38,500 |
| 2024/05/30 | 1,036 | 1,045 | 1,029 | 1,045 | 30,000 |
| 2024/05/29 | 1,054 | 1,054 | 1,037 | 1,038 | 25,900 |
| 2024/05/28 | 1,056 | 1,057 | 1,052 | 1,057 | 16,800 |
| 2024/05/27 | 1,056 | 1,056 | 1,046 | 1,051 | 20,900 |
| 2024/05/24 | 1,052 | 1,055 | 1,048 | 1,051 | 23,400 |
| 2024/05/23 | 1,061 | 1,061 | 1,051 | 1,052 | 15,300 |
| 2024/05/22 | 1,054 | 1,056 | 1,049 | 1,054 | 20,900 |
| 2024/05/21 | 1,064 | 1,067 | 1,051 | 1,051 | 19,900 |
| 2024/05/20 | 1,043 | 1,060 | 1,042 | 1,059 | 30,800 |
| 2024/05/17 | 1,052 | 1,053 | 1,041 | 1,043 | 25,300 |
| 2024/05/16 | 1,055 | 1,055 | 1,039 | 1,052 | 36,100 |
| 2024/05/15 | 1,055 | 1,055 | 1,045 | 1,045 | 29,300 |
| 2024/05/14 | 1,063 | 1,063 | 1,048 | 1,056 | 39,600 |
| 2024/05/13 | 1,075 | 1,075 | 1,061 | 1,064 | 37,600 |
| 2024/05/10 | 1,077 | 1,077 | 1,073 | 1,077 | 15,500 |
| 2024/05/09 | 1,077 | 1,080 | 1,071 | 1,071 | 24,100 |
| 2024/05/08 | 1,077 | 1,080 | 1,073 | 1,077 | 30,400 |
| 2024/05/07 | 1,080 | 1,083 | 1,074 | 1,075 | 51,100 |
| 2024/05/02 | 1,071 | 1,071 | 1,060 | 1,065 | 39,000 |
| 2024/05/01 | 1,067 | 1,070 | 1,059 | 1,061 | 57,300 |
| 2024/04/30 | 1,076 | 1,084 | 1,065 | 1,072 | 101,200 |
| 2024/04/26 | 1,054 | 1,082 | 1,052 | 1,076 | 392,100 |
| 2024/04/25 | 1,107 | 1,111 | 1,071 | 1,072 | 529,200 |
| 2024/04/24 | 1,111 | 1,125 | 1,103 | 1,116 | 146,600 |
| 2024/04/23 | 1,122 | 1,133 | 1,111 | 1,112 | 115,000 |
| 2024/04/22 | 1,131 | 1,141 | 1,121 | 1,124 | 87,800 |
| 2024/04/19 | 1,135 | 1,140 | 1,124 | 1,130 | 46,700 |
| 2024/04/18 | 1,129 | 1,147 | 1,129 | 1,137 | 59,300 |
| 2024/04/17 | 1,150 | 1,150 | 1,129 | 1,132 | 94,400 |
| 2024/04/16 | 1,158 | 1,160 | 1,149 | 1,149 | 57,000 |
| 2024/04/15 | 1,166 | 1,168 | 1,159 | 1,161 | 70,500 |
| 2024/04/12 | 1,170 | 1,174 | 1,166 | 1,166 | 42,200 |
| 2024/04/11 | 1,170 | 1,176 | 1,165 | 1,176 | 45,300 |
| 2024/04/10 | 1,169 | 1,180 | 1,169 | 1,173 | 35,100 |
| 2024/04/09 | 1,176 | 1,181 | 1,159 | 1,167 | 121,700 |
| 2024/04/08 | 1,181 | 1,183 | 1,172 | 1,174 | 60,100 |
| 2024/04/05 | 1,178 | 1,183 | 1,170 | 1,178 | 55,700 |
| 2024/04/04 | 1,183 | 1,187 | 1,176 | 1,184 | 43,200 |
| 2024/04/03 | 1,171 | 1,183 | 1,168 | 1,179 | 47,000 |
| 2024/04/02 | 1,189 | 1,189 | 1,173 | 1,173 | 65,100 |
| 2024/04/01 | 1,192 | 1,199 | 1,181 | 1,181 | 91,500 |
| 2024/03/29 | 1,179 | 1,191 | 1,176 | 1,188 | 76,300 |
| 2024/03/28 | 1,170 | 1,194 | 1,170 | 1,179 | 106,600 |
| 2024/03/27 | 1,157 | 1,165 | 1,152 | 1,164 | 52,200 |
| 2024/03/26 | 1,140 | 1,152 | 1,136 | 1,152 | 38,100 |
| 2024/03/25 | 1,135 | 1,145 | 1,134 | 1,143 | 35,300 |
| 2024/03/22 | 1,130 | 1,135 | 1,124 | 1,134 | 34,200 |
| 2024/03/21 | 1,119 | 1,128 | 1,117 | 1,119 | 39,200 |
| 2024/03/19 | 1,096 | 1,112 | 1,096 | 1,112 | 23,600 |
| 2024/03/18 | 1,100 | 1,107 | 1,094 | 1,094 | 18,200 |
| 2024/03/15 | 1,085 | 1,097 | 1,085 | 1,096 | 25,000 |
| 2024/03/14 | 1,077 | 1,084 | 1,077 | 1,081 | 15,400 |
| 2024/03/13 | 1,080 | 1,086 | 1,073 | 1,075 | 25,500 |
| 2024/03/12 | 1,070 | 1,077 | 1,062 | 1,077 | 35,100 |
| 2024/03/11 | 1,090 | 1,102 | 1,070 | 1,079 | 65,600 |
| 2024/03/08 | 1,101 | 1,106 | 1,095 | 1,098 | 36,900 |
| 2024/03/07 | 1,106 | 1,112 | 1,098 | 1,102 | 21,100 |
| 2024/03/06 | 1,099 | 1,105 | 1,098 | 1,102 | 21,000 |
| 2024/03/05 | 1,100 | 1,105 | 1,092 | 1,105 | 23,700 |
| 2024/03/04 | 1,101 | 1,110 | 1,098 | 1,100 | 21,800 |
| 2024/03/01 | 1,107 | 1,107 | 1,100 | 1,101 | 13,100 |
| 2024/02/29 | 1,108 | 1,108 | 1,097 | 1,101 | 22,900 |
| 2024/02/28 | 1,108 | 1,109 | 1,102 | 1,102 | 18,000 |
| 2024/02/27 | 1,103 | 1,109 | 1,103 | 1,103 | 19,300 |
| 2024/02/26 | 1,113 | 1,114 | 1,103 | 1,103 | 16,200 |
| 2024/02/22 | 1,104 | 1,112 | 1,103 | 1,112 | 12,400 |
| 2024/02/21 | 1,098 | 1,106 | 1,097 | 1,104 | 10,800 |
| 2024/02/20 | 1,098 | 1,105 | 1,098 | 1,101 | 12,500 |
| 2024/02/19 | 1,095 | 1,096 | 1,089 | 1,096 | 15,900 |
| 2024/02/16 | 1,079 | 1,092 | 1,079 | 1,089 | 19,100 |
| 2024/02/15 | 1,094 | 1,094 | 1,076 | 1,079 | 25,500 |
| 2024/02/14 | 1,101 | 1,101 | 1,088 | 1,094 | 18,200 |
| 2024/02/13 | 1,098 | 1,103 | 1,093 | 1,103 | 23,300 |
| 2024/02/09 | 1,106 | 1,109 | 1,100 | 1,100 | 12,800 |
| 2024/02/08 | 1,106 | 1,109 | 1,099 | 1,106 | 28,800 |
| 2024/02/07 | 1,115 | 1,122 | 1,108 | 1,108 | 27,400 |
| 2024/02/06 | 1,126 | 1,126 | 1,115 | 1,115 | 16,500 |
| 2024/02/05 | 1,124 | 1,130 | 1,122 | 1,129 | 24,800 |
| 2024/02/02 | 1,117 | 1,122 | 1,114 | 1,122 | 17,000 |
| 2024/02/01 | 1,116 | 1,121 | 1,113 | 1,115 | 12,300 |
| 2024/01/31 | 1,109 | 1,121 | 1,109 | 1,116 | 26,400 |
| 2024/01/30 | 1,120 | 1,120 | 1,107 | 1,109 | 72,300 |
| 2024/01/29 | 1,112 | 1,119 | 1,112 | 1,119 | 29,500 |
| 2024/01/26 | 1,110 | 1,112 | 1,103 | 1,109 | 24,700 |
| 2024/01/25 | 1,103 | 1,113 | 1,102 | 1,110 | 26,100 |
| 2024/01/24 | 1,110 | 1,110 | 1,098 | 1,103 | 22,900 |
| 2024/01/23 | 1,110 | 1,114 | 1,106 | 1,110 | 30,500 |
| 2024/01/22 | 1,104 | 1,112 | 1,103 | 1,110 | 25,900 |
| 2024/01/19 | 1,097 | 1,103 | 1,097 | 1,100 | 27,100 |
| 2024/01/18 | 1,095 | 1,096 | 1,090 | 1,090 | 21,400 |
| 2024/01/17 | 1,097 | 1,102 | 1,086 | 1,086 | 28,500 |
| 2024/01/16 | 1,094 | 1,098 | 1,090 | 1,092 | 24,500 |
| 2024/01/15 | 1,086 | 1,096 | 1,086 | 1,094 | 29,100 |
| 2024/01/12 | 1,092 | 1,092 | 1,081 | 1,086 | 38,200 |
| 2024/01/11 | 1,097 | 1,099 | 1,091 | 1,095 | 27,300 |
| 2024/01/10 | 1,092 | 1,097 | 1,090 | 1,096 | 26,100 |
| 2024/01/09 | 1,089 | 1,093 | 1,082 | 1,092 | 35,000 |
| 2024/01/05 | 1,074 | 1,077 | 1,070 | 1,071 | 27,300 |
| 2024/01/04 | 1,049 | 1,072 | 1,044 | 1,072 | 38,800 |
| 2023/12/29 | 1,034 | 1,043 | 1,034 | 1,042 | 27,500 |
| 2023/12/28 | 1,035 | 1,041 | 1,035 | 1,037 | 21,000 |
| 2023/12/27 | 1,025 | 1,040 | 1,025 | 1,035 | 43,100 |
| 2023/12/26 | 1,028 | 1,028 | 1,022 | 1,024 | 36,700 |
| 2023/12/25 | 1,028 | 1,035 | 1,021 | 1,024 | 42,400 |
| 2023/12/22 | 1,015 | 1,027 | 1,015 | 1,025 | 52,800 |
| 2023/12/21 | 1,019 | 1,024 | 1,015 | 1,015 | 40,000 |
| 2023/12/20 | 1,023 | 1,029 | 1,017 | 1,017 | 41,200 |
| 2023/12/19 | 1,031 | 1,034 | 995 | 1,020 | 106,800 |
| 2023/12/18 | 1,036 | 1,036 | 1,021 | 1,030 | 88,200 |
| 2023/12/15 | 1,060 | 1,070 | 1,056 | 1,066 | 58,800 |
| 2023/12/14 | 1,075 | 1,075 | 1,055 | 1,060 | 54,100 |
| 2023/12/13 | 1,075 | 1,080 | 1,071 | 1,077 | 17,700 |
| 2023/12/12 | 1,080 | 1,083 | 1,073 | 1,075 | 15,200 |
| 2023/12/11 | 1,071 | 1,080 | 1,067 | 1,077 | 30,000 |
| 2023/12/08 | 1,075 | 1,076 | 1,061 | 1,065 | 43,900 |
| 2023/12/07 | 1,084 | 1,084 | 1,077 | 1,080 | 15,600 |
| 2023/12/06 | 1,076 | 1,087 | 1,076 | 1,085 | 20,700 |
| 2023/12/05 | 1,084 | 1,087 | 1,075 | 1,075 | 20,900 |
| 2023/12/04 | 1,077 | 1,085 | 1,076 | 1,084 | 23,900 |
| 2023/12/01 | 1,073 | 1,079 | 1,073 | 1,077 | 34,300 |
| 2023/11/30 | 1,093 | 1,093 | 1,065 | 1,073 | 99,500 |
| 2023/11/29 | 1,114 | 1,114 | 1,095 | 1,095 | 39,100 |
| 2023/11/28 | 1,104 | 1,115 | 1,103 | 1,115 | 22,100 |
| 2023/11/27 | 1,109 | 1,112 | 1,100 | 1,100 | 32,700 |
| 2023/11/24 | 1,102 | 1,111 | 1,102 | 1,105 | 29,600 |
| 2023/11/22 | 1,101 | 1,107 | 1,099 | 1,100 | 19,300 |
| 2023/11/21 | 1,107 | 1,107 | 1,097 | 1,103 | 61,800 |
| 2023/11/20 | 1,120 | 1,123 | 1,106 | 1,106 | 46,100 |
| 2023/11/17 | 1,110 | 1,121 | 1,109 | 1,109 | 44,300 |
| 2023/11/16 | 1,107 | 1,115 | 1,104 | 1,111 | 44,800 |
| 2023/11/15 | 1,102 | 1,110 | 1,099 | 1,100 | 50,800 |
| 2023/11/14 | 1,087 | 1,095 | 1,087 | 1,091 | 27,200 |
| 2023/11/13 | 1,092 | 1,095 | 1,086 | 1,086 | 34,300 |
| 2023/11/10 | 1,083 | 1,092 | 1,081 | 1,087 | 38,100 |
| 2023/11/09 | 1,089 | 1,100 | 1,082 | 1,098 | 27,600 |
| 2023/11/08 | 1,107 | 1,115 | 1,077 | 1,087 | 78,400 |
| 2023/11/07 | 1,096 | 1,109 | 1,093 | 1,099 | 75,200 |
| 2023/11/06 | 1,096 | 1,102 | 1,088 | 1,093 | 56,900 |
| 2023/11/02 | 1,110 | 1,110 | 1,091 | 1,091 | 78,700 |
| 2023/11/01 | 1,099 | 1,105 | 1,090 | 1,096 | 102,200 |
| 2023/10/31 | 1,081 | 1,097 | 1,074 | 1,094 | 127,200 |
| 2023/10/30 | 1,069 | 1,095 | 1,069 | 1,079 | 353,700 |
| 2023/10/27 | 1,150 | 1,156 | 1,146 | 1,151 | 299,700 |
| 2023/10/26 | 1,155 | 1,163 | 1,148 | 1,153 | 131,800 |
| 2023/10/25 | 1,169 | 1,174 | 1,161 | 1,161 | 76,600 |
| 2023/10/24 | 1,166 | 1,171 | 1,150 | 1,169 | 97,700 |
| 2023/10/23 | 1,178 | 1,179 | 1,166 | 1,166 | 63,200 |
| 2023/10/20 | 1,177 | 1,182 | 1,170 | 1,176 | 41,900 |
| 2023/10/19 | 1,176 | 1,184 | 1,175 | 1,178 | 44,300 |
| 2023/10/18 | 1,170 | 1,190 | 1,170 | 1,185 | 48,900 |
| 2023/10/17 | 1,180 | 1,187 | 1,170 | 1,172 | 62,400 |
| 2023/10/16 | 1,188 | 1,190 | 1,168 | 1,170 | 75,600 |
| 2023/10/13 | 1,200 | 1,206 | 1,184 | 1,189 | 73,600 |
| 2023/10/12 | 1,203 | 1,205 | 1,193 | 1,202 | 71,800 |
| 2023/10/11 | 1,216 | 1,218 | 1,199 | 1,203 | 86,600 |
| 2023/10/10 | 1,216 | 1,222 | 1,210 | 1,218 | 83,900 |
| 2023/10/06 | 1,211 | 1,223 | 1,202 | 1,215 | 71,800 |
| 2023/10/05 | 1,181 | 1,213 | 1,181 | 1,211 | 88,600 |
| 2023/10/04 | 1,208 | 1,208 | 1,175 | 1,179 | 125,200 |
| 2023/10/03 | 1,242 | 1,242 | 1,218 | 1,218 | 77,500 |