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
2015/12/30 1,341 1,375 1,341 1,362 12,900
2015/12/29 1,341 1,350 1,334 1,338 10,500
2015/12/28 1,312 1,335 1,312 1,334 10,800
2015/12/25 1,302 1,315 1,291 1,298 15,700
2015/12/24 1,335 1,339 1,305 1,320 15,500
2015/12/22 1,331 1,343 1,331 1,339 11,300
2015/12/21 1,328 1,343 1,322 1,337 14,400
2015/12/18 1,352 1,360 1,340 1,348 24,900
2015/12/17 1,314 1,358 1,313 1,348 42,200
2015/12/16 1,310 1,313 1,300 1,309 18,000
2015/12/15 1,310 1,311 1,296 1,305 16,500
2015/12/14 1,299 1,310 1,291 1,300 44,500
2015/12/11 1,262 1,281 1,261 1,281 16,200
2015/12/10 1,270 1,270 1,262 1,262 8,000
2015/12/09 1,270 1,275 1,268 1,271 10,500
2015/12/08 1,282 1,291 1,271 1,282 11,900
2015/12/07 1,281 1,296 1,281 1,286 11,300
2015/12/04 1,285 1,285 1,277 1,280 9,000
2015/12/03 1,287 1,295 1,283 1,295 9,500
2015/12/02 1,287 1,295 1,287 1,291 18,300
2015/12/01 1,280 1,290 1,276 1,283 16,800
2015/11/30 1,274 1,279 1,266 1,274 13,400
2015/11/27 1,275 1,278 1,272 1,272 7,800
2015/11/26 1,278 1,284 1,274 1,274 17,400
2015/11/25 1,287 1,287 1,276 1,279 17,200
2015/11/24 1,288 1,291 1,277 1,291 10,700
2015/11/20 1,290 1,299 1,279 1,291 7,900
2015/11/19 1,313 1,314 1,291 1,298 13,800
2015/11/18 1,316 1,316 1,294 1,301 17,400
2015/11/17 1,278 1,300 1,278 1,298 19,200
2015/11/16 1,276 1,284 1,272 1,276 15,000
2015/11/13 1,276 1,280 1,272 1,280 15,500
2015/11/12 1,273 1,278 1,270 1,278 13,600
2015/11/11 1,262 1,275 1,260 1,266 21,900
2015/11/10 1,272 1,272 1,252 1,261 25,800
2015/11/09 1,279 1,280 1,268 1,273 18,200
2015/11/06 1,270 1,277 1,266 1,275 12,300
2015/11/05 1,274 1,279 1,268 1,270 20,100
2015/11/04 1,290 1,299 1,263 1,274 33,700
2015/11/02 1,296 1,300 1,286 1,290 28,000
2015/10/30 1,318 1,323 1,295 1,306 35,000
2015/10/29 1,330 1,330 1,293 1,324 59,400
2015/10/28 1,348 1,366 1,339 1,339 134,700
2015/10/27 1,381 1,394 1,381 1,391 160,800
2015/10/26 1,381 1,391 1,381 1,382 52,400
2015/10/23 1,396 1,396 1,380 1,380 53,900
2015/10/22 1,379 1,390 1,376 1,382 39,000
2015/10/21 1,378 1,385 1,366 1,384 36,700
2015/10/20 1,397 1,397 1,374 1,378 29,100
2015/10/19 1,400 1,403 1,394 1,397 14,600
2015/10/16 1,391 1,402 1,391 1,392 19,000
2015/10/15 1,370 1,388 1,361 1,384 18,800
2015/10/14 1,373 1,377 1,370 1,374 15,800
2015/10/13 1,355 1,378 1,352 1,375 16,900
2015/10/09 1,343 1,355 1,339 1,355 20,600
2015/10/08 1,340 1,343 1,333 1,343 16,600
2015/10/07 1,340 1,347 1,331 1,335 24,600
2015/10/06 1,343 1,346 1,337 1,340 21,100
2015/10/05 1,338 1,347 1,331 1,336 23,600
2015/10/02 1,340 1,344 1,330 1,338 20,000
2015/10/01 1,348 1,351 1,341 1,341 22,600
2015/09/30 1,339 1,351 1,335 1,337 12,800
2015/09/29 1,330 1,340 1,322 1,326 19,200
2015/09/28 1,315 1,354 1,315 1,331 24,900
2015/09/25 1,282 1,315 1,282 1,315 19,600
2015/09/24 1,303 1,303 1,282 1,282 11,700
2015/09/18 1,316 1,316 1,298 1,312 10,600
2015/09/17 1,299 1,314 1,285 1,313 10,400
2015/09/16 1,299 1,300 1,281 1,287 9,600
2015/09/15 1,284 1,311 1,284 1,290 9,300
2015/09/14 1,289 1,290 1,272 1,272 7,700
2015/09/11 1,236 1,270 1,236 1,264 25,300
2015/09/10 1,249 1,270 1,227 1,243 16,000
2015/09/09 1,219 1,258 1,219 1,255 12,200
2015/09/08 1,222 1,237 1,201 1,201 14,600
2015/09/07 1,222 1,227 1,207 1,220 13,700
2015/09/04 1,275 1,275 1,223 1,237 30,200
2015/09/03 1,274 1,313 1,274 1,276 9,000
2015/09/02 1,265 1,295 1,257 1,273 14,100
2015/09/01 1,330 1,332 1,293 1,293 16,900
2015/08/31 1,341 1,341 1,320 1,329 10,200
2015/08/28 1,310 1,319 1,305 1,315 16,500
2015/08/27 1,278 1,295 1,276 1,277 18,600
2015/08/26 1,222 1,298 1,222 1,265 23,800
2015/08/25 1,131 1,261 1,130 1,207 44,000
2015/08/24 1,315 1,374 1,300 1,300 36,500
2015/08/21 1,391 1,395 1,371 1,375 20,700
2015/08/20 1,410 1,410 1,394 1,396 7,800
2015/08/19 1,420 1,423 1,413 1,415 6,400
2015/08/18 1,419 1,427 1,413 1,421 15,300
2015/08/17 1,412 1,418 1,400 1,409 12,500
2015/08/14 1,397 1,411 1,397 1,398 10,900
2015/08/13 1,393 1,424 1,391 1,397 10,900
2015/08/12 1,406 1,421 1,392 1,402 20,400
2015/08/11 1,432 1,440 1,411 1,421 21,900
2015/08/10 1,426 1,433 1,422 1,429 14,100
2015/08/07 1,420 1,428 1,418 1,426 10,100
2015/08/06 1,429 1,429 1,421 1,421 15,200
2015/08/05 1,421 1,426 1,417 1,422 14,600
2015/08/04 1,428 1,428 1,412 1,422 12,000
2015/08/03 1,418 1,424 1,412 1,419 16,900
2015/07/31 1,406 1,413 1,398 1,407 18,200
2015/07/30 1,408 1,411 1,397 1,406 12,900
2015/07/29 1,398 1,401 1,385 1,400 15,500
2015/07/28 1,394 1,397 1,382 1,391 12,700
2015/07/27 1,399 1,400 1,387 1,389 11,200
2015/07/24 1,393 1,400 1,390 1,399 10,100
2015/07/23 1,390 1,394 1,383 1,390 6,900
2015/07/22 1,383 1,392 1,375 1,383 16,200
2015/07/21 1,391 1,393 1,385 1,386 18,400
2015/07/17 1,399 1,400 1,387 1,389 14,600
2015/07/16 1,398 1,399 1,393 1,395 13,400
2015/07/15 1,398 1,398 1,385 1,389 15,500
2015/07/14 1,384 1,384 1,376 1,380 10,400
2015/07/13 1,375 1,380 1,362 1,365 11,900
2015/07/10 1,346 1,389 1,345 1,351 23,900
2015/07/09 1,349 1,349 1,312 1,345 26,000
2015/07/08 1,406 1,406 1,368 1,370 22,200
2015/07/07 1,399 1,411 1,399 1,405 6,800
2015/07/06 1,415 1,415 1,394 1,399 17,300
2015/07/03 1,418 1,422 1,413 1,418 13,600
2015/07/02 1,429 1,429 1,418 1,418 6,800
2015/07/01 1,415 1,428 1,402 1,419 21,600
2015/06/30 1,391 1,407 1,391 1,403 18,100
2015/06/29 1,415 1,418 1,390 1,406 34,700
2015/06/26 1,424 1,424 1,416 1,424 21,400
2015/06/25 1,420 1,424 1,411 1,424 26,400
2015/06/24 1,421 1,425 1,415 1,420 27,700
2015/06/23 1,425 1,431 1,413 1,424 43,400
2015/06/22 1,475 1,475 1,432 1,449 20,000
2015/06/19 1,415 1,495 1,412 1,495 54,600
2015/06/18 1,434 1,439 1,414 1,415 15,300
2015/06/17 1,438 1,438 1,425 1,428 13,200
2015/06/16 1,431 1,440 1,423 1,426 13,700
2015/06/15 1,438 1,447 1,432 1,436 10,400
2015/06/12 1,450 1,463 1,440 1,442 40,800
2015/06/11 1,461 1,475 1,450 1,467 20,000
2015/06/10 1,464 1,474 1,460 1,463 11,400
2015/06/09 1,478 1,479 1,463 1,466 11,300
2015/06/08 1,477 1,479 1,472 1,477 8,500
2015/06/05 1,453 1,479 1,453 1,468 22,200
2015/06/04 1,456 1,472 1,447 1,450 14,500
2015/06/03 1,426 1,470 1,426 1,456 46,600
2015/06/02 1,437 1,487 1,437 1,486 44,300
2015/06/01 1,427 1,438 1,419 1,436 13,100
2015/05/29 1,428 1,432 1,417 1,428 27,800
2015/05/28 1,427 1,434 1,416 1,417 16,200
2015/05/27 1,427 1,434 1,423 1,427 15,500
2015/05/26 1,435 1,443 1,427 1,429 8,000
2015/05/25 1,450 1,450 1,430 1,434 16,000
2015/05/22 1,435 1,442 1,430 1,434 4,900
2015/05/21 1,441 1,456 1,435 1,436 19,000
2015/05/20 1,432 1,450 1,426 1,435 17,900
2015/05/19 1,424 1,435 1,424 1,427 9,200
2015/05/18 1,435 1,435 1,415 1,424 25,700
2015/05/15 1,424 1,436 1,424 1,430 8,800
2015/05/14 1,433 1,436 1,413 1,420 15,200
2015/05/13 1,436 1,439 1,411 1,432 19,900
2015/05/12 1,446 1,447 1,435 1,440 13,500
2015/05/11 1,443 1,458 1,443 1,445 20,100
2015/05/08 1,432 1,444 1,432 1,441 12,100
2015/05/07 1,447 1,447 1,425 1,432 22,000
2015/05/01 1,417 1,450 1,412 1,438 50,700
2015/04/30 1,432 1,436 1,410 1,417 50,400
2015/04/28 1,451 1,453 1,431 1,441 32,100
2015/04/27 1,430 1,458 1,426 1,448 145,100
2015/04/24 1,431 1,457 1,431 1,441 238,100
2015/04/23 1,462 1,462 1,443 1,449 71,000
2015/04/22 1,483 1,483 1,462 1,466 75,900
2015/04/21 1,500 1,500 1,480 1,483 64,300
2015/04/20 1,513 1,516 1,500 1,500 46,100
2015/04/17 1,515 1,525 1,509 1,513 28,400
2015/04/16 1,521 1,529 1,501 1,515 38,200
2015/04/15 1,533 1,533 1,516 1,521 28,000
2015/04/14 1,545 1,549 1,523 1,535 51,600
2015/04/13 1,596 1,596 1,531 1,563 48,600
2015/04/10 1,592 1,600 1,592 1,596 30,300
2015/04/09 1,588 1,592 1,578 1,583 26,900
2015/04/08 1,574 1,589 1,574 1,584 32,000
2015/04/07 1,576 1,588 1,563 1,570 35,900
2015/04/06 1,557 1,582 1,557 1,577 37,300
2015/04/03 1,528 1,564 1,522 1,557 36,400
2015/04/02 1,512 1,523 1,510 1,520 32,600
2015/04/01 1,485 1,514 1,485 1,506 40,300
2015/03/31 1,500 1,515 1,486 1,492 32,800
2015/03/30 1,499 1,500 1,486 1,497 35,300
2015/03/27 1,472 1,497 1,469 1,474 37,200
2015/03/26 1,478 1,478 1,446 1,461 19,000
2015/03/25 1,468 1,480 1,464 1,476 22,700
2015/03/24 1,479 1,480 1,460 1,460 16,000
2015/03/23 1,448 1,470 1,446 1,460 21,900
2015/03/20 1,427 1,448 1,426 1,438 32,700
2015/03/19 1,427 1,427 1,411 1,417 9,100
2015/03/18 1,417 1,426 1,410 1,425 16,700
2015/03/17 1,425 1,425 1,413 1,422 11,200
2015/03/16 1,405 1,428 1,403 1,416 21,900
2015/03/13 1,387 1,407 1,386 1,393 44,100
2015/03/12 1,377 1,396 1,377 1,385 16,100
2015/03/11 1,382 1,384 1,373 1,374 11,400
2015/03/10 1,400 1,400 1,380 1,387 17,500
2015/03/09 1,370 1,400 1,370 1,396 22,100
2015/03/06 1,379 1,402 1,379 1,400 14,200
2015/03/05 1,376 1,378 1,370 1,377 5,500
2015/03/04 1,379 1,382 1,368 1,377 10,700
2015/03/03 1,389 1,389 1,374 1,379 12,000
2015/03/02 1,395 1,408 1,390 1,390 14,900
2015/02/27 1,394 1,399 1,388 1,391 24,200
2015/02/26 1,362 1,387 1,362 1,382 17,300
2015/02/25 1,354 1,365 1,352 1,362 8,200
2015/02/24 1,340 1,354 1,330 1,351 14,200
2015/02/23 1,345 1,345 1,326 1,344 15,100
2015/02/20 1,346 1,350 1,337 1,345 9,300
2015/02/19 1,328 1,346 1,327 1,346 23,400
2015/02/18 1,329 1,333 1,322 1,327 16,900
2015/02/17 1,317 1,326 1,314 1,318 17,400
2015/02/16 1,310 1,317 1,302 1,312 12,200
2015/02/13 1,299 1,299 1,292 1,299 14,700
2015/02/12 1,278 1,293 1,276 1,281 23,000
2015/02/10 1,266 1,271 1,266 1,270 9,300
2015/02/09 1,270 1,270 1,262 1,267 7,400
2015/02/06 1,255 1,257 1,250 1,252 10,000
2015/02/05 1,254 1,256 1,242 1,246 14,900
2015/02/04 1,250 1,255 1,244 1,251 9,600
2015/02/03 1,240 1,251 1,237 1,242 14,000
2015/02/02 1,241 1,256 1,236 1,239 19,700
2015/01/30 1,239 1,253 1,237 1,248 17,000
2015/01/29 1,235 1,246 1,225 1,227 211,100
2015/01/28 1,221 1,248 1,220 1,235 12,700
2015/01/27 1,232 1,232 1,221 1,227 7,700
2015/01/26 1,223 1,224 1,214 1,219 8,700
2015/01/23 1,222 1,222 1,215 1,219 5,200
2015/01/22 1,225 1,225 1,212 1,216 5,600
2015/01/21 1,226 1,243 1,210 1,218 9,500
2015/01/20 1,218 1,221 1,214 1,218 8,300
2015/01/19 1,225 1,225 1,202 1,208 13,200
2015/01/16 1,210 1,210 1,200 1,206 18,800
2015/01/15 1,207 1,216 1,204 1,216 13,300
2015/01/14 1,213 1,214 1,208 1,210 9,500
2015/01/13 1,220 1,220 1,205 1,217 17,200
2015/01/09 1,220 1,227 1,216 1,222 11,300
2015/01/08 1,220 1,225 1,217 1,220 12,900
2015/01/07 1,220 1,232 1,220 1,224 13,900
2015/01/06 1,252 1,252 1,220 1,235 24,900
2015/01/05 1,247 1,279 1,243 1,255 24,300

このページの先頭へ