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
2007/12/28 587 588 580 586 6,400
2007/12/27 568 570 560 561 9,900
2007/12/26 568 568 563 563 5,300
2007/12/25 560 562 556 560 16,600
2007/12/21 566 579 560 566 13,100
2007/12/20 571 577 565 566 13,800
2007/12/19 567 570 540 566 38,800
2007/12/18 570 570 560 565 17,400
2007/12/17 560 588 560 587 55,700
2007/12/14 580 580 560 566 25,600
2007/12/13 561 580 561 569 27,800
2007/12/12 553 563 550 560 18,900
2007/12/11 550 555 542 555 6,600
2007/12/10 560 561 545 558 5,600
2007/12/07 563 565 558 558 8,800
2007/12/06 563 563 554 557 9,700
2007/12/05 548 555 543 553 10,200
2007/12/04 549 549 535 538 16,000
2007/12/03 529 542 529 542 14,900
2007/11/30 514 520 514 517 3,500
2007/11/29 510 520 505 506 14,200
2007/11/28 503 507 503 506 3,200
2007/11/27 502 502 501 502 6,100
2007/11/26 501 508 497 502 6,100
2007/11/22 500 501 500 501 9,600
2007/11/21 512 515 506 506 2,900
2007/11/20 509 512 505 510 15,800
2007/11/19 510 510 507 509 14,800
2007/11/16 514 514 505 505 19,400
2007/11/15 510 511 508 510 8,900
2007/11/14 510 512 505 506 18,500
2007/11/13 503 510 500 502 45,100
2007/11/12 487 499 487 498 31,100
2007/11/09 506 510 499 502 37,800
2007/11/08 502 506 499 506 53,700
2007/11/07 511 517 510 510 15,100
2007/11/06 509 512 502 510 55,700
2007/11/05 517 517 498 513 84,900
2007/11/02 521 533 516 522 21,900
2007/11/01 529 538 525 531 7,600
2007/10/31 545 545 528 536 51,700
2007/10/30 545 546 537 546 16,800
2007/10/29 544 548 541 547 11,600
2007/10/26 536 549 536 540 19,000
2007/10/25 578 578 563 565 27,800
2007/10/24 591 593 570 578 49,600
2007/10/23 591 600 586 588 23,900
2007/10/22 591 596 582 591 16,900
2007/10/19 603 618 603 604 5,500
2007/10/18 603 610 602 610 17,400
2007/10/17 608 619 599 601 35,700
2007/10/16 640 640 620 628 10,600
2007/10/15 651 660 650 650 9,600
2007/10/12 670 670 650 656 13,500
2007/10/11 673 675 655 669 15,400
2007/10/10 686 698 670 680 26,300
2007/10/09 640 685 640 668 35,100
2007/10/05 625 638 620 626 11,400
2007/10/04 625 635 613 621 34,500
2007/10/03 615 626 606 616 23,200
2007/10/02 598 608 598 608 15,700
2007/10/01 567 594 567 594 24,100
2007/09/28 562 579 562 565 26,000
2007/09/27 566 583 561 579 46,300
2007/09/26 560 569 557 557 12,700
2007/09/25 561 567 556 559 16,400
2007/09/21 561 567 560 561 10,100
2007/09/20 564 588 562 573 15,100
2007/09/19 568 587 568 573 26,600
2007/09/18 570 571 561 567 15,600
2007/09/14 567 584 567 580 9,200
2007/09/13 575 588 560 567 9,300
2007/09/12 594 594 573 585 14,800
2007/09/11 581 596 570 588 13,100
2007/09/10 580 598 580 598 16,000
2007/09/07 583 599 580 599 20,100
2007/09/06 550 595 547 590 54,900
2007/09/05 588 590 552 555 47,500
2007/09/04 590 610 585 591 78,700
2007/09/03 607 609 595 596 72,500
2007/08/31 661 665 590 601 130,300
2007/08/30 692 692 670 677 17,000
2007/08/29 682 688 668 672 35,300
2007/08/28 712 712 690 702 14,100
2007/08/27 700 707 700 704 18,400
2007/08/24 691 704 681 691 26,000
2007/08/23 685 710 685 706 7,300
2007/08/22 673 673 664 666 8,700
2007/08/21 673 685 673 676 10,600
2007/08/20 714 714 681 690 30,800
2007/08/17 716 718 660 661 23,200
2007/08/16 740 740 699 710 39,300
2007/08/15 726 760 725 750 28,800
2007/08/14 805 805 715 773 104,100
2007/08/13 819 819 790 806 22,600
2007/08/10 815 817 788 805 44,300
2007/08/09 870 872 830 840 13,100
2007/08/08 860 860 822 845 47,700
2007/08/07 946 946 844 860 58,800
2007/08/06 949 949 938 944 7,600
2007/08/03 964 979 960 979 4,800
2007/08/02 978 993 973 978 4,800
2007/08/01 985 989 970 970 7,000
2007/07/31 962 975 962 975 9,200
2007/07/30 960 980 948 970 20,300
2007/07/27 1,010 1,013 1,008 1,010 13,700
2007/07/26 1,039 1,041 1,022 1,031 3,100
2007/07/25 1,031 1,039 1,030 1,039 5,500
2007/07/24 1,031 1,040 1,031 1,031 2,800
2007/07/23 1,051 1,055 1,029 1,029 17,500
2007/07/20 1,070 1,070 1,050 1,055 9,900
2007/07/19 1,066 1,070 1,066 1,070 500
2007/07/18 1,080 1,080 1,065 1,065 2,800
2007/07/17 1,081 1,096 1,080 1,080 1,600
2007/07/13 1,085 1,092 1,076 1,080 10,100
2007/07/12 1,100 1,125 1,100 1,125 5,100
2007/07/11 1,100 1,100 1,081 1,090 5,400
2007/07/10 1,120 1,120 1,107 1,110 4,800
2007/07/09 1,120 1,125 1,113 1,113 4,500
2007/07/06 1,140 1,149 1,132 1,135 10,600
2007/07/05 1,145 1,147 1,111 1,125 14,000
2007/07/04 1,147 1,160 1,144 1,151 12,700
2007/07/03 1,142 1,147 1,142 1,142 5,000
2007/07/02 1,145 1,148 1,138 1,142 30,600
2007/06/29 1,120 1,155 1,120 1,144 53,000
2007/06/28 1,079 1,118 1,075 1,115 15,900
2007/06/27 1,070 1,075 1,069 1,075 18,200
2007/06/26 1,069 1,070 1,065 1,068 14,200
2007/06/25 1,079 1,079 1,060 1,065 38,200
2007/06/22 1,049 1,090 1,049 1,080 33,400
2007/06/21 1,052 1,052 1,048 1,048 3,300
2007/06/20 1,052 1,052 1,045 1,048 25,900
2007/06/19 1,052 1,052 1,050 1,051 11,300
2007/06/18 1,051 1,054 1,050 1,051 33,000
2007/06/15 1,061 1,067 1,049 1,057 45,900
2007/06/14 1,015 1,034 1,015 1,026 32,000
2007/06/13 1,016 1,019 1,007 1,015 42,200
2007/06/12 1,018 1,019 1,014 1,016 41,700
2007/06/11 1,019 1,021 1,016 1,017 16,700
2007/06/08 1,013 1,013 1,011 1,011 44,100
2007/06/07 1,012 1,012 1,011 1,012 21,000
2007/06/06 1,015 1,025 1,012 1,016 18,800
2007/06/05 1,019 1,019 1,011 1,012 4,900
2007/06/04 1,014 1,015 1,010 1,012 22,400
2007/06/01 1,011 1,013 1,006 1,013 18,600
2007/05/31 1,012 1,013 1,008 1,009 16,700
2007/05/30 1,014 1,014 1,010 1,012 12,000
2007/05/29 1,024 1,025 1,010 1,013 8,800
2007/05/28 1,007 1,007 1,004 1,006 11,200
2007/05/25 1,007 1,007 1,002 1,005 10,900
2007/05/24 1,017 1,017 1,010 1,017 14,300
2007/05/23 1,018 1,020 1,015 1,020 26,100
2007/05/22 1,012 1,055 1,010 1,015 18,700
2007/05/21 1,005 1,012 1,005 1,012 3,100
2007/05/18 1,030 1,031 1,003 1,012 74,800
2007/05/17 1,055 1,055 1,030 1,040 20,900
2007/05/16 1,065 1,070 1,057 1,060 25,700
2007/05/15 1,080 1,081 1,070 1,075 12,500
2007/05/14 1,100 1,100 1,075 1,080 12,300
2007/05/11 1,100 1,100 1,080 1,092 13,700
2007/05/10 1,064 1,077 1,064 1,077 5,600
2007/05/09 1,130 1,130 1,075 1,100 42,700
2007/05/08 1,055 1,055 1,048 1,053 10,200
2007/05/07 1,036 1,063 1,036 1,050 9,800
2007/05/02 1,037 1,039 1,029 1,035 9,200
2007/05/01 1,040 1,045 1,038 1,039 6,300
2007/04/27 1,049 1,049 1,040 1,040 2,200
2007/04/26 1,030 1,049 1,030 1,049 32,000
2007/04/25 1,014 1,025 1,010 1,025 30,700
2007/04/24 1,015 1,023 1,014 1,021 6,600
2007/04/23 1,049 1,076 1,020 1,022 10,600
2007/04/20 1,018 1,020 1,012 1,020 12,400
2007/04/19 1,006 1,018 1,005 1,018 11,000
2007/04/18 1,018 1,018 1,009 1,010 3,400
2007/04/17 1,035 1,035 1,006 1,020 9,200
2007/04/16 1,060 1,060 1,034 1,035 11,800
2007/04/13 1,074 1,074 1,060 1,070 11,100
2007/04/12 1,078 1,078 1,067 1,070 11,800
2007/04/11 1,070 1,079 1,067 1,078 6,000
2007/04/10 1,076 1,076 1,066 1,069 9,900
2007/04/09 1,072 1,082 1,067 1,067 11,100
2007/04/06 1,085 1,085 1,070 1,074 7,900
2007/04/05 1,083 1,083 1,071 1,075 17,100
2007/04/04 1,094 1,095 1,084 1,084 5,100
2007/04/03 1,091 1,095 1,085 1,093 9,100
2007/04/02 1,082 1,089 1,072 1,084 13,100
2007/03/30 1,081 1,089 1,075 1,082 10,500
2007/03/29 1,080 1,086 1,073 1,081 7,200
2007/03/28 1,078 1,096 1,069 1,092 11,600
2007/03/27 1,080 1,080 1,068 1,068 6,400
2007/03/26 1,096 1,096 1,069 1,080 13,700
2007/03/23 1,089 1,090 1,065 1,074 19,100
2007/03/22 1,071 1,090 1,067 1,089 42,100
2007/03/20 1,065 1,097 1,053 1,061 36,400
2007/03/19 1,109 1,109 1,078 1,080 17,300
2007/03/16 1,125 1,132 1,106 1,109 13,100
2007/03/15 1,131 1,140 1,120 1,130 4,100
2007/03/14 1,133 1,137 1,111 1,134 28,200
2007/03/13 1,138 1,138 1,131 1,133 4,000
2007/03/12 1,142 1,148 1,130 1,138 10,100
2007/03/09 1,149 1,151 1,140 1,140 4,800
2007/03/08 1,136 1,145 1,135 1,144 3,300
2007/03/07 1,159 1,170 1,130 1,138 27,800
2007/03/06 1,120 1,155 1,120 1,141 15,000
2007/03/05 1,175 1,180 1,110 1,120 13,900
2007/03/02 1,179 1,195 1,177 1,180 4,200
2007/03/01 1,180 1,195 1,180 1,185 11,200
2007/02/28 1,189 1,190 1,168 1,187 17,800
2007/02/27 1,204 1,230 1,201 1,225 18,700
2007/02/26 1,197 1,210 1,193 1,197 16,900
2007/02/23 1,193 1,209 1,193 1,208 7,900
2007/02/22 1,200 1,209 1,199 1,209 4,800
2007/02/21 1,189 1,200 1,186 1,200 7,200
2007/02/20 1,193 1,195 1,180 1,183 10,700
2007/02/19 1,210 1,210 1,191 1,195 12,300
2007/02/16 1,190 1,219 1,190 1,201 19,000
2007/02/15 1,203 1,210 1,186 1,210 21,600
2007/02/14 1,180 1,208 1,177 1,199 14,300
2007/02/13 1,185 1,190 1,171 1,177 17,200
2007/02/09 1,198 1,198 1,179 1,185 9,800
2007/02/08 1,191 1,209 1,191 1,198 11,400
2007/02/07 1,186 1,207 1,180 1,207 27,200
2007/02/06 1,198 1,198 1,180 1,196 11,800
2007/02/05 1,185 1,199 1,177 1,199 24,400
2007/02/02 1,170 1,187 1,168 1,180 39,800
2007/02/01 1,166 1,200 1,166 1,199 18,100
2007/01/31 1,187 1,196 1,172 1,172 12,500
2007/01/30 1,195 1,199 1,180 1,187 21,700
2007/01/29 1,188 1,200 1,180 1,195 11,200
2007/01/26 1,185 1,190 1,181 1,187 23,800
2007/01/25 1,230 1,235 1,210 1,225 13,500
2007/01/24 1,219 1,230 1,213 1,230 22,800
2007/01/23 1,175 1,210 1,175 1,202 25,300
2007/01/22 1,180 1,192 1,171 1,171 89,200
2007/01/19 1,185 1,198 1,171 1,189 61,300
2007/01/18 1,199 1,199 1,186 1,192 20,900
2007/01/17 1,191 1,199 1,178 1,188 27,900
2007/01/16 1,230 1,230 1,180 1,190 43,200
2007/01/15 1,243 1,243 1,195 1,230 13,100
2007/01/12 1,226 1,250 1,226 1,243 29,700
2007/01/11 1,235 1,247 1,232 1,237 13,800
2007/01/10 1,258 1,258 1,245 1,255 10,900
2007/01/09 1,222 1,260 1,222 1,231 13,500
2007/01/05 1,260 1,268 1,245 1,262 36,400
2007/01/04 1,260 1,260 1,255 1,260 11,400

このページの先頭へ