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
2020/12/30 1,047 1,047 1,026 1,033 23,900
2020/12/29 1,038 1,045 1,031 1,045 16,500
2020/12/28 1,029 1,038 1,026 1,038 19,500
2020/12/25 1,029 1,036 1,025 1,028 10,600
2020/12/24 1,022 1,032 1,022 1,026 15,000
2020/12/23 1,053 1,053 1,013 1,019 14,800
2020/12/22 1,058 1,058 1,034 1,050 22,800
2020/12/21 1,043 1,061 1,036 1,058 22,500
2020/12/18 1,061 1,063 1,054 1,060 16,700
2020/12/17 1,083 1,083 1,052 1,060 25,400
2020/12/16 1,060 1,087 1,058 1,084 36,400
2020/12/15 1,075 1,079 1,055 1,055 64,600
2020/12/14 1,014 1,025 1,013 1,015 12,800
2020/12/11 1,025 1,025 1,005 1,012 19,400
2020/12/10 1,030 1,030 1,014 1,024 14,100
2020/12/09 1,032 1,041 1,029 1,034 8,100
2020/12/08 1,038 1,040 1,031 1,031 8,000
2020/12/07 1,048 1,048 1,025 1,034 16,700
2020/12/04 1,050 1,054 1,043 1,045 6,400
2020/12/03 1,053 1,058 1,045 1,045 8,500
2020/12/02 1,067 1,067 1,051 1,051 11,900
2020/12/01 1,061 1,068 1,050 1,060 18,600
2020/11/30 1,074 1,083 1,059 1,069 21,200
2020/11/27 1,030 1,076 1,027 1,071 43,500
2020/11/26 1,033 1,033 1,022 1,027 20,800
2020/11/25 1,013 1,031 1,013 1,024 43,400
2020/11/24 1,023 1,023 1,007 1,007 15,800
2020/11/20 986 1,025 979 1,017 37,000
2020/11/19 996 1,000 976 985 34,000
2020/11/18 1,014 1,018 994 994 32,100
2020/11/17 1,016 1,034 1,007 1,026 30,400
2020/11/16 1,006 1,024 1,005 1,015 22,300
2020/11/13 1,001 1,010 982 1,009 28,900
2020/11/12 1,019 1,024 1,002 1,006 23,400
2020/11/11 1,028 1,029 1,018 1,027 33,300
2020/11/10 1,009 1,025 996 1,025 45,100
2020/11/09 1,015 1,015 996 999 18,600
2020/11/06 998 1,017 986 1,016 38,400
2020/11/05 995 1,001 984 984 46,300
2020/11/04 1,018 1,018 981 984 48,500
2020/11/02 988 1,023 988 1,018 51,100
2020/10/30 995 995 971 985 43,000
2020/10/29 963 1,007 954 1,000 148,700
2020/10/28 997 1,001 982 990 221,600
2020/10/27 999 1,005 990 998 61,600
2020/10/26 1,021 1,028 1,006 1,008 51,500
2020/10/23 1,027 1,028 1,015 1,019 46,900
2020/10/22 1,034 1,034 1,011 1,028 43,300
2020/10/21 1,054 1,066 1,043 1,043 44,600
2020/10/20 1,073 1,073 1,056 1,061 40,900
2020/10/19 1,095 1,095 1,079 1,082 31,200
2020/10/16 1,106 1,106 1,077 1,088 37,400
2020/10/15 1,114 1,126 1,110 1,110 38,300
2020/10/14 1,137 1,139 1,112 1,114 37,500
2020/10/13 1,146 1,148 1,137 1,137 16,200
2020/10/12 1,172 1,173 1,141 1,145 25,500
2020/10/09 1,131 1,174 1,131 1,173 40,800
2020/10/08 1,133 1,140 1,122 1,134 31,800
2020/10/07 1,120 1,128 1,110 1,125 16,900
2020/10/06 1,111 1,125 1,104 1,117 28,400
2020/10/05 1,096 1,108 1,091 1,108 15,500
2020/10/02 1,117 1,117 1,080 1,096 24,300
2020/09/30 1,103 1,109 1,093 1,107 22,400
2020/09/29 1,080 1,114 1,078 1,104 33,200
2020/09/28 1,048 1,106 1,038 1,099 45,700
2020/09/25 1,045 1,045 1,022 1,041 13,500
2020/09/24 1,044 1,048 1,026 1,035 15,900
2020/09/23 1,030 1,037 1,018 1,037 14,900
2020/09/18 1,027 1,036 1,027 1,036 18,000
2020/09/17 1,023 1,028 1,018 1,028 10,400
2020/09/16 1,011 1,029 1,002 1,024 11,900
2020/09/15 1,020 1,028 981 1,012 18,300
2020/09/14 1,035 1,035 1,017 1,023 13,500
2020/09/11 1,024 1,029 1,020 1,020 19,000
2020/09/10 1,010 1,022 1,000 1,014 18,600
2020/09/09 1,020 1,020 998 1,004 20,200
2020/09/08 1,018 1,023 1,010 1,021 17,500
2020/09/07 990 1,013 990 1,005 14,500
2020/09/04 982 1,022 982 983 22,300
2020/09/03 991 1,003 981 981 14,000
2020/09/02 1,002 1,006 1,001 1,006 11,800
2020/09/01 991 1,005 990 1,001 24,900
2020/08/31 988 994 974 991 6,500
2020/08/28 984 991 970 970 12,100
2020/08/27 983 985 969 973 5,000
2020/08/26 988 988 983 983 1,700
2020/08/25 977 990 973 977 10,600
2020/08/24 968 968 962 963 2,800
2020/08/21 958 969 958 964 2,500
2020/08/20 953 964 953 962 3,800
2020/08/19 979 979 958 958 5,100
2020/08/18 988 988 971 979 6,300
2020/08/17 994 994 975 981 8,600
2020/08/14 989 992 983 983 8,300
2020/08/13 989 995 983 995 8,200
2020/08/12 978 986 973 983 10,500
2020/08/11 952 984 952 978 19,300
2020/08/07 945 949 940 949 3,800
2020/08/06 938 947 938 941 3,400
2020/08/05 925 950 924 945 5,000
2020/08/04 941 946 924 940 9,100
2020/08/03 926 926 902 924 6,800
2020/07/31 936 936 896 896 9,800
2020/07/30 964 964 921 921 14,400
2020/07/29 969 970 936 936 10,100
2020/07/28 992 992 969 973 4,300
2020/07/27 962 992 952 992 17,900
2020/07/22 967 967 953 953 4,400
2020/07/21 965 969 950 968 10,500
2020/07/20 973 973 950 969 11,700
2020/07/17 968 968 948 965 9,100
2020/07/16 980 980 962 968 9,000
2020/07/15 960 974 953 974 22,600
2020/07/14 961 961 937 937 15,500
2020/07/13 904 960 904 960 13,500
2020/07/10 930 930 888 889 16,600
2020/07/09 935 938 916 930 7,000
2020/07/08 955 962 936 938 8,900
2020/07/07 969 969 942 958 8,000
2020/07/06 927 956 927 956 6,100
2020/07/03 920 928 912 926 6,000
2020/07/02 944 947 920 920 11,900
2020/07/01 940 943 922 933 14,300
2020/06/30 951 960 933 933 13,300
2020/06/29 947 956 932 932 14,600
2020/06/26 932 953 929 948 9,600
2020/06/25 957 971 932 932 8,100
2020/06/24 975 978 953 961 10,400
2020/06/23 958 984 948 980 12,700
2020/06/22 970 971 953 955 5,100
2020/06/19 949 976 944 976 14,200
2020/06/18 961 961 930 951 16,500
2020/06/17 977 977 950 961 11,900
2020/06/16 936 980 935 979 18,600
2020/06/15 949 955 913 913 19,100
2020/06/12 941 954 910 946 34,600
2020/06/11 980 989 951 954 19,800
2020/06/10 994 994 974 981 12,600
2020/06/09 1,000 1,000 973 991 19,900
2020/06/08 947 1,012 946 1,012 43,300
2020/06/05 935 947 934 944 13,400
2020/06/04 933 944 923 944 14,500
2020/06/03 926 938 912 938 22,400
2020/06/02 917 928 917 926 17,700
2020/06/01 923 932 903 912 13,000
2020/05/29 944 944 913 919 16,100
2020/05/28 916 943 916 940 47,600
2020/05/27 899 912 893 912 32,900
2020/05/26 892 908 867 898 39,800
2020/05/25 903 912 892 892 27,800
2020/05/22 897 899 881 899 12,600
2020/05/21 908 909 890 890 14,400
2020/05/20 894 909 884 909 15,900
2020/05/19 894 895 881 895 10,900
2020/05/18 854 880 851 880 13,700
2020/05/15 860 863 846 849 19,300
2020/05/14 889 889 853 860 40,000
2020/05/13 904 904 890 895 24,300
2020/05/12 924 924 905 912 18,700
2020/05/11 926 930 905 925 30,600
2020/05/08 893 927 883 927 24,500
2020/05/07 913 915 876 876 24,600
2020/05/01 948 948 906 910 38,600
2020/04/30 974 974 942 952 37,800
2020/04/28 942 968 911 964 227,600
2020/04/27 965 978 933 933 304,100
2020/04/24 994 1,002 940 940 134,900
2020/04/23 999 1,006 994 994 58,800
2020/04/22 999 1,004 997 997 62,300
2020/04/21 1,000 1,010 985 1,002 43,900
2020/04/20 1,005 1,014 1,000 1,010 34,700
2020/04/17 1,008 1,018 999 999 33,300
2020/04/16 1,002 1,014 994 1,004 30,400
2020/04/15 1,023 1,027 1,005 1,008 35,600
2020/04/14 1,025 1,030 1,013 1,023 29,000
2020/04/13 1,005 1,028 1,005 1,024 21,000
2020/04/10 992 1,008 978 1,003 26,200
2020/04/09 994 1,009 983 991 38,100
2020/04/08 945 987 940 981 27,900
2020/04/07 927 945 911 942 25,900
2020/04/06 840 911 833 911 35,800
2020/04/03 897 898 851 854 27,300
2020/04/02 945 945 886 896 34,900
2020/04/01 970 1,017 947 947 37,400
2020/03/31 975 997 958 988 29,400
2020/03/30 959 969 933 969 61,700
2020/03/27 930 952 903 950 28,000
2020/03/26 899 899 861 890 29,300
2020/03/25 908 908 864 899 36,100
2020/03/24 827 893 813 893 21,500
2020/03/23 741 799 728 799 34,800
2020/03/19 750 770 729 743 22,800
2020/03/18 786 787 750 750 21,600
2020/03/17 696 787 683 777 32,800
2020/03/16 771 786 733 733 20,000
2020/03/13 748 791 723 765 31,300
2020/03/12 820 849 818 826 24,500
2020/03/11 907 918 850 850 29,800
2020/03/10 810 950 800 950 29,600
2020/03/09 901 951 862 876 41,300
2020/03/06 1,002 1,014 953 953 29,400
2020/03/05 1,066 1,066 1,010 1,012 16,900
2020/03/04 1,031 1,046 1,001 1,036 12,900
2020/03/03 1,065 1,070 1,017 1,017 17,300
2020/03/02 995 1,072 991 1,060 27,100
2020/02/28 1,061 1,090 992 992 40,700
2020/02/27 1,141 1,141 1,100 1,101 18,700
2020/02/26 1,149 1,157 1,130 1,141 16,800
2020/02/25 1,200 1,217 1,160 1,160 29,200
2020/02/21 1,248 1,251 1,243 1,245 4,800
2020/02/20 1,253 1,254 1,248 1,248 2,200
2020/02/19 1,246 1,257 1,246 1,246 5,200
2020/02/18 1,256 1,256 1,243 1,246 6,600
2020/02/17 1,248 1,250 1,239 1,248 6,000
2020/02/14 1,247 1,247 1,234 1,247 5,900
2020/02/13 1,258 1,258 1,237 1,243 4,800
2020/02/12 1,252 1,255 1,247 1,247 4,300
2020/02/10 1,250 1,250 1,245 1,249 4,400
2020/02/07 1,263 1,272 1,248 1,251 5,000
2020/02/06 1,259 1,270 1,256 1,262 11,200
2020/02/05 1,249 1,256 1,240 1,243 7,700
2020/02/04 1,234 1,243 1,230 1,240 5,900
2020/02/03 1,223 1,240 1,222 1,231 5,200
2020/01/31 1,230 1,239 1,225 1,235 7,400
2020/01/30 1,248 1,248 1,216 1,216 16,600
2020/01/29 1,220 1,239 1,219 1,233 6,000
2020/01/28 1,220 1,228 1,211 1,219 13,500
2020/01/27 1,230 1,238 1,225 1,225 8,400
2020/01/24 1,244 1,252 1,241 1,241 4,800
2020/01/23 1,250 1,252 1,243 1,247 9,300
2020/01/22 1,250 1,257 1,240 1,250 13,500
2020/01/21 1,242 1,256 1,237 1,243 14,000
2020/01/20 1,243 1,244 1,226 1,232 12,600
2020/01/17 1,214 1,228 1,214 1,222 8,100
2020/01/16 1,226 1,230 1,214 1,214 10,500
2020/01/15 1,243 1,249 1,225 1,229 16,400
2020/01/14 1,251 1,253 1,241 1,245 11,600
2020/01/10 1,261 1,261 1,241 1,241 9,500
2020/01/09 1,260 1,269 1,250 1,250 20,400
2020/01/08 1,281 1,281 1,252 1,258 15,800
2020/01/07 1,274 1,290 1,274 1,281 10,500
2020/01/06 1,271 1,282 1,261 1,271 14,400

このページの先頭へ