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 |