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
2023/12/29 1,034 1,043 1,034 1,042 27,500
2023/12/28 1,035 1,041 1,035 1,037 21,000
2023/12/27 1,025 1,040 1,025 1,035 43,100
2023/12/26 1,028 1,028 1,022 1,024 36,700
2023/12/25 1,028 1,035 1,021 1,024 42,400
2023/12/22 1,015 1,027 1,015 1,025 52,800
2023/12/21 1,019 1,024 1,015 1,015 40,000
2023/12/20 1,023 1,029 1,017 1,017 41,200
2023/12/19 1,031 1,034 995 1,020 106,800
2023/12/18 1,036 1,036 1,021 1,030 88,200
2023/12/15 1,060 1,070 1,056 1,066 58,800
2023/12/14 1,075 1,075 1,055 1,060 54,100
2023/12/13 1,075 1,080 1,071 1,077 17,700
2023/12/12 1,080 1,083 1,073 1,075 15,200
2023/12/11 1,071 1,080 1,067 1,077 30,000
2023/12/08 1,075 1,076 1,061 1,065 43,900
2023/12/07 1,084 1,084 1,077 1,080 15,600
2023/12/06 1,076 1,087 1,076 1,085 20,700
2023/12/05 1,084 1,087 1,075 1,075 20,900
2023/12/04 1,077 1,085 1,076 1,084 23,900
2023/12/01 1,073 1,079 1,073 1,077 34,300
2023/11/30 1,093 1,093 1,065 1,073 99,500
2023/11/29 1,114 1,114 1,095 1,095 39,100
2023/11/28 1,104 1,115 1,103 1,115 22,100
2023/11/27 1,109 1,112 1,100 1,100 32,700
2023/11/24 1,102 1,111 1,102 1,105 29,600
2023/11/22 1,101 1,107 1,099 1,100 19,300
2023/11/21 1,107 1,107 1,097 1,103 61,800
2023/11/20 1,120 1,123 1,106 1,106 46,100
2023/11/17 1,110 1,121 1,109 1,109 44,300
2023/11/16 1,107 1,115 1,104 1,111 44,800
2023/11/15 1,102 1,110 1,099 1,100 50,800
2023/11/14 1,087 1,095 1,087 1,091 27,200
2023/11/13 1,092 1,095 1,086 1,086 34,300
2023/11/10 1,083 1,092 1,081 1,087 38,100
2023/11/09 1,089 1,100 1,082 1,098 27,600
2023/11/08 1,107 1,115 1,077 1,087 78,400
2023/11/07 1,096 1,109 1,093 1,099 75,200
2023/11/06 1,096 1,102 1,088 1,093 56,900
2023/11/02 1,110 1,110 1,091 1,091 78,700
2023/11/01 1,099 1,105 1,090 1,096 102,200
2023/10/31 1,081 1,097 1,074 1,094 127,200
2023/10/30 1,069 1,095 1,069 1,079 353,700
2023/10/27 1,150 1,156 1,146 1,151 299,700
2023/10/26 1,155 1,163 1,148 1,153 131,800
2023/10/25 1,169 1,174 1,161 1,161 76,600
2023/10/24 1,166 1,171 1,150 1,169 97,700
2023/10/23 1,178 1,179 1,166 1,166 63,200
2023/10/20 1,177 1,182 1,170 1,176 41,900
2023/10/19 1,176 1,184 1,175 1,178 44,300
2023/10/18 1,170 1,190 1,170 1,185 48,900
2023/10/17 1,180 1,187 1,170 1,172 62,400
2023/10/16 1,188 1,190 1,168 1,170 75,600
2023/10/13 1,200 1,206 1,184 1,189 73,600
2023/10/12 1,203 1,205 1,193 1,202 71,800
2023/10/11 1,216 1,218 1,199 1,203 86,600
2023/10/10 1,216 1,222 1,210 1,218 83,900
2023/10/06 1,211 1,223 1,202 1,215 71,800
2023/10/05 1,181 1,213 1,181 1,211 88,600
2023/10/04 1,208 1,208 1,175 1,179 125,200
2023/10/03 1,242 1,242 1,218 1,218 77,500
2023/10/02 1,241 1,258 1,232 1,238 88,400
2023/09/29 1,266 1,266 1,237 1,241 79,000
2023/09/28 1,264 1,274 1,258 1,261 60,900
2023/09/27 1,260 1,265 1,245 1,260 51,500
2023/09/26 1,265 1,265 1,251 1,258 35,300
2023/09/25 1,234 1,265 1,231 1,265 51,900
2023/09/22 1,223 1,229 1,212 1,225 36,700
2023/09/21 1,225 1,236 1,224 1,229 17,300
2023/09/20 1,238 1,242 1,225 1,225 29,500
2023/09/19 1,214 1,231 1,211 1,231 38,200
2023/09/15 1,216 1,220 1,207 1,209 27,000
2023/09/14 1,210 1,214 1,200 1,211 24,400
2023/09/13 1,227 1,228 1,207 1,210 28,300
2023/09/12 1,211 1,229 1,211 1,228 36,100
2023/09/11 1,225 1,229 1,203 1,207 44,600
2023/09/08 1,205 1,220 1,204 1,219 52,800
2023/09/07 1,186 1,207 1,186 1,204 50,900
2023/09/06 1,188 1,188 1,176 1,187 35,300
2023/09/05 1,165 1,183 1,153 1,180 141,000
2023/09/04 1,179 1,190 1,166 1,171 150,500
2023/09/01 1,165 1,177 1,161 1,176 50,700
2023/08/31 1,168 1,169 1,158 1,160 23,500
2023/08/30 1,167 1,168 1,161 1,168 23,000
2023/08/29 1,154 1,167 1,153 1,164 65,000
2023/08/28 1,148 1,153 1,145 1,148 40,400
2023/08/25 1,138 1,146 1,136 1,142 17,100
2023/08/24 1,130 1,142 1,127 1,139 27,800
2023/08/23 1,129 1,133 1,127 1,129 13,000
2023/08/22 1,126 1,129 1,120 1,129 11,400
2023/08/21 1,117 1,127 1,115 1,126 17,200
2023/08/18 1,115 1,118 1,111 1,113 13,000
2023/08/17 1,121 1,123 1,109 1,119 15,200
2023/08/16 1,122 1,129 1,116 1,121 15,500
2023/08/15 1,118 1,122 1,111 1,119 9,300
2023/08/14 1,127 1,129 1,115 1,118 16,800
2023/08/10 1,123 1,130 1,115 1,130 29,500
2023/08/09 1,120 1,120 1,114 1,119 9,300
2023/08/08 1,119 1,120 1,115 1,120 9,600
2023/08/07 1,102 1,119 1,101 1,119 12,900
2023/08/04 1,103 1,107 1,099 1,103 12,600
2023/08/03 1,112 1,112 1,099 1,100 29,200
2023/08/02 1,122 1,123 1,113 1,116 19,700
2023/08/01 1,119 1,124 1,115 1,120 29,900
2023/07/31 1,117 1,121 1,110 1,113 35,600
2023/07/28 1,109 1,109 1,097 1,109 104,500
2023/07/27 1,110 1,111 1,105 1,109 18,900
2023/07/26 1,110 1,113 1,104 1,110 24,000
2023/07/25 1,111 1,117 1,107 1,113 27,000
2023/07/24 1,101 1,110 1,101 1,110 16,200
2023/07/21 1,105 1,105 1,099 1,099 18,800
2023/07/20 1,097 1,105 1,097 1,105 19,800
2023/07/19 1,094 1,103 1,092 1,095 21,700
2023/07/18 1,092 1,092 1,084 1,089 19,400
2023/07/14 1,094 1,094 1,079 1,086 21,500
2023/07/13 1,098 1,098 1,081 1,089 24,900
2023/07/12 1,099 1,103 1,086 1,088 23,100
2023/07/11 1,104 1,107 1,098 1,101 19,900
2023/07/10 1,107 1,110 1,101 1,105 30,600
2023/07/07 1,109 1,109 1,098 1,101 25,000
2023/07/06 1,114 1,116 1,109 1,110 19,300
2023/07/05 1,110 1,118 1,105 1,117 18,400
2023/07/04 1,110 1,113 1,101 1,110 25,700
2023/07/03 1,104 1,115 1,103 1,110 24,800
2023/06/30 1,111 1,111 1,100 1,101 13,500
2023/06/29 1,115 1,115 1,104 1,107 18,500
2023/06/28 1,094 1,112 1,094 1,109 17,600
2023/06/27 1,088 1,096 1,083 1,094 9,700
2023/06/26 1,093 1,099 1,089 1,097 9,700
2023/06/23 1,104 1,108 1,092 1,093 14,900
2023/06/22 1,107 1,110 1,104 1,104 8,900
2023/06/21 1,097 1,107 1,097 1,105 21,600
2023/06/20 1,093 1,097 1,091 1,097 11,100
2023/06/19 1,093 1,098 1,090 1,098 14,200
2023/06/16 1,091 1,093 1,089 1,091 10,400
2023/06/15 1,087 1,096 1,087 1,091 16,000
2023/06/14 1,086 1,091 1,083 1,086 17,700
2023/06/13 1,090 1,094 1,081 1,081 21,000
2023/06/12 1,083 1,088 1,081 1,085 14,400
2023/06/09 1,063 1,083 1,063 1,081 31,100
2023/06/08 1,072 1,075 1,057 1,062 53,500
2023/06/07 1,086 1,087 1,068 1,074 55,000
2023/06/06 1,086 1,096 1,067 1,092 57,000
2023/06/05 1,098 1,102 1,092 1,097 46,700
2023/06/02 1,073 1,084 1,071 1,082 16,800
2023/06/01 1,060 1,073 1,060 1,064 14,900
2023/05/31 1,066 1,070 1,056 1,059 26,900
2023/05/30 1,073 1,082 1,067 1,072 15,600
2023/05/29 1,076 1,081 1,071 1,073 25,300
2023/05/26 1,088 1,092 1,071 1,071 30,700
2023/05/25 1,093 1,098 1,086 1,091 22,400
2023/05/24 1,089 1,104 1,089 1,093 20,000
2023/05/23 1,109 1,112 1,090 1,094 27,900
2023/05/22 1,104 1,116 1,104 1,111 31,300
2023/05/19 1,096 1,109 1,096 1,105 38,100
2023/05/18 1,104 1,104 1,096 1,097 28,100
2023/05/17 1,101 1,105 1,099 1,100 26,300
2023/05/16 1,103 1,103 1,097 1,098 20,500
2023/05/15 1,101 1,105 1,101 1,103 14,600
2023/05/12 1,107 1,107 1,099 1,105 24,400
2023/05/11 1,106 1,106 1,098 1,100 23,500
2023/05/10 1,103 1,104 1,096 1,100 31,900
2023/05/09 1,105 1,116 1,102 1,105 43,200
2023/05/08 1,091 1,108 1,087 1,105 42,800
2023/05/02 1,111 1,113 1,080 1,091 87,800
2023/05/01 1,130 1,136 1,106 1,115 66,100
2023/04/28 1,140 1,140 1,120 1,131 91,500
2023/04/27 1,126 1,150 1,123 1,128 356,500
2023/04/26 1,160 1,172 1,160 1,161 323,200
2023/04/25 1,154 1,168 1,151 1,166 161,100
2023/04/24 1,148 1,160 1,137 1,156 107,000
2023/04/21 1,135 1,149 1,128 1,139 82,500
2023/04/20 1,129 1,134 1,128 1,130 40,900
2023/04/19 1,128 1,132 1,125 1,129 70,700
2023/04/18 1,131 1,132 1,126 1,129 68,800
2023/04/17 1,138 1,138 1,126 1,129 88,100
2023/04/14 1,138 1,138 1,130 1,134 61,700
2023/04/13 1,141 1,145 1,139 1,139 60,900
2023/04/12 1,142 1,148 1,137 1,141 64,800
2023/04/11 1,141 1,144 1,134 1,142 55,700
2023/04/10 1,136 1,140 1,130 1,140 42,700
2023/04/07 1,129 1,133 1,126 1,128 33,400
2023/04/06 1,132 1,133 1,118 1,125 86,100
2023/04/05 1,148 1,149 1,139 1,144 57,000
2023/04/04 1,158 1,161 1,151 1,156 51,700
2023/04/03 1,142 1,155 1,138 1,155 57,000
2023/03/31 1,133 1,149 1,133 1,140 54,400
2023/03/30 1,114 1,137 1,111 1,129 53,100
2023/03/29 1,091 1,118 1,091 1,118 31,500
2023/03/28 1,100 1,100 1,086 1,091 23,600
2023/03/27 1,094 1,101 1,092 1,100 16,600
2023/03/24 1,080 1,094 1,078 1,094 16,600
2023/03/23 1,093 1,093 1,081 1,087 22,600
2023/03/22 1,077 1,093 1,077 1,093 17,800
2023/03/20 1,097 1,097 1,071 1,073 30,800
2023/03/17 1,101 1,109 1,098 1,100 20,500
2023/03/16 1,089 1,101 1,086 1,101 25,900
2023/03/15 1,100 1,112 1,097 1,109 21,100
2023/03/14 1,093 1,093 1,077 1,091 28,500
2023/03/13 1,115 1,115 1,091 1,103 30,700
2023/03/10 1,124 1,129 1,122 1,122 35,000
2023/03/09 1,116 1,125 1,115 1,125 26,500
2023/03/08 1,102 1,118 1,101 1,111 29,400
2023/03/07 1,099 1,109 1,093 1,106 28,800
2023/03/06 1,095 1,100 1,080 1,099 56,300
2023/03/03 1,111 1,119 1,101 1,109 43,800
2023/03/02 1,125 1,127 1,115 1,117 27,000
2023/03/01 1,118 1,125 1,117 1,122 37,700
2023/02/28 1,118 1,120 1,111 1,111 18,000
2023/02/27 1,099 1,116 1,098 1,113 33,100
2023/02/24 1,084 1,098 1,083 1,096 21,300
2023/02/22 1,084 1,085 1,077 1,085 14,700
2023/02/21 1,086 1,097 1,084 1,084 24,900
2023/02/20 1,074 1,086 1,072 1,083 24,000
2023/02/17 1,064 1,070 1,061 1,070 17,100
2023/02/16 1,068 1,068 1,057 1,062 23,600
2023/02/15 1,070 1,073 1,059 1,059 18,600
2023/02/14 1,062 1,069 1,060 1,066 21,700
2023/02/13 1,052 1,062 1,052 1,060 18,200
2023/02/10 1,060 1,065 1,049 1,050 24,900
2023/02/09 1,066 1,069 1,064 1,064 16,800
2023/02/08 1,058 1,067 1,056 1,067 15,900
2023/02/07 1,059 1,062 1,054 1,055 12,700
2023/02/06 1,055 1,057 1,051 1,056 14,400
2023/02/03 1,057 1,063 1,050 1,050 17,300
2023/02/02 1,049 1,056 1,044 1,055 26,700
2023/02/01 1,042 1,048 1,042 1,044 12,200
2023/01/31 1,049 1,053 1,042 1,042 20,900
2023/01/30 1,043 1,049 1,037 1,049 79,600
2023/01/27 1,033 1,042 1,032 1,037 27,200
2023/01/26 1,035 1,035 1,024 1,026 15,700
2023/01/25 1,022 1,034 1,022 1,032 19,900
2023/01/24 1,024 1,024 1,019 1,024 17,100
2023/01/23 1,015 1,024 1,014 1,021 18,100
2023/01/20 1,013 1,020 1,013 1,013 18,100
2023/01/19 1,011 1,019 1,009 1,016 20,200
2023/01/18 1,011 1,018 1,005 1,015 28,700
2023/01/17 1,004 1,011 1,004 1,011 16,500
2023/01/16 1,007 1,007 1,002 1,003 17,300
2023/01/13 1,005 1,012 1,003 1,005 22,400
2023/01/12 1,025 1,025 1,009 1,009 39,600
2023/01/11 1,020 1,027 1,020 1,026 13,400
2023/01/10 1,015 1,021 1,013 1,019 20,000
2023/01/06 1,002 1,009 1,001 1,009 12,600
2023/01/05 1,004 1,007 1,002 1,004 20,600
2023/01/04 1,012 1,012 1,005 1,005 13,500

このページの先頭へ