日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,250 2,350 2,250 2,300 10,900
2003/12/29 2,300 2,340 2,265 2,330 11,500
2003/12/26 2,200 2,390 2,175 2,305 11,600
2003/12/25 2,320 2,330 2,160 2,245 15,700
2003/12/24 2,420 2,420 2,280 2,300 32,900
2003/12/22 2,230 2,340 2,230 2,340 16,200
2003/12/19 2,290 2,290 2,210 2,230 15,300
2003/12/18 2,150 2,300 2,150 2,270 28,500
2003/12/17 2,035 2,100 2,025 2,100 11,900
2003/12/16 2,040 2,080 2,000 2,020 7,900
2003/12/15 2,090 2,090 2,025 2,035 5,500
2003/12/12 2,040 2,040 2,000 2,020 8,000
2003/12/11 1,990 2,040 1,980 2,040 9,800
2003/12/10 1,966 2,000 1,950 1,990 17,400
2003/12/09 1,951 1,970 1,900 1,950 7,100
2003/12/08 1,951 2,000 1,920 1,999 7,000
2003/12/05 2,045 2,085 1,965 1,971 10,200
2003/12/04 2,020 2,020 2,000 2,000 4,600
2003/12/03 2,000 2,020 1,950 2,020 7,800
2003/12/02 2,000 2,000 1,935 1,999 4,100
2003/12/01 2,000 2,000 1,930 2,000 6,900
2003/11/28 2,000 2,080 1,980 2,020 15,400
2003/11/27 1,950 2,200 1,949 2,100 26,400
2003/11/26 1,850 1,949 1,810 1,900 8,700
2003/11/25 1,850 1,880 1,830 1,880 11,700
2003/11/21 1,710 1,820 1,710 1,820 17,700
2003/11/20 1,700 1,750 1,690 1,730 5,500
2003/11/19 1,700 1,700 1,700 1,700 2,700
2003/11/18 1,700 1,710 1,695 1,700 8,400
2003/11/17 1,700 1,740 1,680 1,713 32,200
2003/11/14 1,800 1,800 1,760 1,771 8,400
2003/11/13 1,725 1,860 1,725 1,770 8,500
2003/11/12 1,600 1,730 1,600 1,720 19,500
2003/11/11 1,790 1,790 1,720 1,740 12,200
2003/11/10 1,800 1,890 1,800 1,850 9,400
2003/11/07 1,730 1,730 1,718 1,730 20,300
2003/11/06 1,741 1,799 1,718 1,718 17,300
2003/11/05 1,820 1,820 1,750 1,800 8,200
2003/11/04 1,831 1,850 1,819 1,820 10,400
2003/10/31 1,860 1,860 1,800 1,800 8,400
2003/10/30 1,965 1,965 1,850 1,860 9,000
2003/10/29 1,880 1,940 1,880 1,908 9,200
2003/10/28 1,920 1,959 1,860 1,885 11,200
2003/10/27 1,800 1,987 1,800 1,949 26,300
2003/10/24 1,750 1,850 1,651 1,850 30,700
2003/10/23 1,800 1,800 1,718 1,750 46,400
2003/10/22 1,950 1,950 1,731 1,899 21,700
2003/10/21 2,130 2,130 1,890 1,920 21,500
2003/10/20 2,120 2,150 2,065 2,130 28,100
2003/10/17 2,150 2,200 2,060 2,060 28,800
2003/10/16 2,400 2,400 2,115 2,200 49,500
2003/10/15 2,250 2,490 2,100 2,400 60,200
2003/10/14 1,997 2,100 1,980 2,100 79,300
2003/10/10 1,650 1,865 1,649 1,800 97,500
2003/10/09 1,480 1,650 1,480 1,600 93,700
2003/10/08 1,450 1,470 1,440 1,450 37,700
2003/10/07 1,453 1,479 1,420 1,450 47,300
2003/10/06 1,511 1,529 1,460 1,475 45,100
2003/10/03 1,600 1,650 1,450 1,529 118,200
2003/10/02 1,540 1,540 1,505 1,540 106,000
2003/10/01 1,200 1,370 1,200 1,340 132,000
2003/09/30 1,110 1,180 1,110 1,170 75,800
2003/09/29 1,120 1,120 1,085 1,100 40,800
2003/09/26 1,025 1,130 1,020 1,120 132,100
2003/09/25 1,005 1,064 985 1,020 224,100
2003/09/24 1,000 1,046 987 1,020 1,426,400

このページの先頭へ