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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,015 | 1,026 | 1,014 | 1,017 | 30,300 |
| 2024/12/27 | 1,000 | 1,018 | 1,000 | 1,014 | 37,200 |
| 2024/12/26 | 998 | 1,005 | 997 | 999 | 67,300 |
| 2024/12/25 | 997 | 998 | 991 | 997 | 25,200 |
| 2024/12/24 | 994 | 1,002 | 993 | 997 | 26,700 |
| 2024/12/23 | 1,004 | 1,004 | 993 | 995 | 24,000 |
| 2024/12/20 | 1,013 | 1,016 | 1,000 | 1,002 | 38,600 |
| 2024/12/19 | 997 | 1,020 | 997 | 1,020 | 49,200 |
| 2024/12/18 | 995 | 1,009 | 985 | 1,007 | 79,000 |
| 2024/12/17 | 980 | 997 | 972 | 991 | 173,500 |
| 2024/12/16 | 987 | 987 | 977 | 985 | 69,000 |
| 2024/12/13 | 986 | 987 | 978 | 982 | 44,900 |
| 2024/12/12 | 983 | 988 | 980 | 987 | 43,800 |
| 2024/12/11 | 976 | 984 | 976 | 980 | 31,600 |
| 2024/12/10 | 983 | 983 | 976 | 976 | 31,000 |
| 2024/12/09 | 973 | 984 | 973 | 982 | 38,000 |
| 2024/12/06 | 981 | 981 | 971 | 974 | 59,900 |
| 2024/12/05 | 985 | 989 | 981 | 984 | 29,300 |
| 2024/12/04 | 990 | 990 | 982 | 986 | 41,600 |
| 2024/12/03 | 991 | 995 | 987 | 987 | 42,400 |
| 2024/12/02 | 983 | 994 | 983 | 988 | 41,200 |
| 2024/11/29 | 990 | 990 | 981 | 985 | 35,700 |
| 2024/11/28 | 993 | 995 | 988 | 988 | 27,500 |
| 2024/11/27 | 997 | 998 | 988 | 988 | 44,300 |
| 2024/11/26 | 1,002 | 1,003 | 993 | 997 | 35,400 |
| 2024/11/25 | 1,001 | 1,004 | 995 | 1,004 | 44,700 |
| 2024/11/22 | 1,003 | 1,006 | 999 | 1,001 | 26,000 |
| 2024/11/21 | 1,004 | 1,005 | 1,002 | 1,003 | 13,300 |
| 2024/11/20 | 1,003 | 1,009 | 1,000 | 1,001 | 22,900 |
| 2024/11/19 | 1,002 | 1,011 | 1,002 | 1,003 | 22,400 |
| 2024/11/18 | 1,004 | 1,004 | 999 | 1,000 | 13,300 |
| 2024/11/15 | 996 | 1,003 | 996 | 1,003 | 23,900 |
| 2024/11/14 | 1,000 | 1,000 | 994 | 996 | 39,200 |
| 2024/11/13 | 1,001 | 1,006 | 999 | 1,000 | 43,800 |
| 2024/11/12 | 1,002 | 1,009 | 998 | 1,001 | 55,700 |
| 2024/11/11 | 1,011 | 1,012 | 1,001 | 1,001 | 52,800 |
| 2024/11/08 | 1,020 | 1,020 | 1,006 | 1,011 | 30,100 |
| 2024/11/07 | 1,050 | 1,053 | 1,010 | 1,016 | 92,800 |
| 2024/11/06 | 1,006 | 1,018 | 1,002 | 1,003 | 51,100 |
| 2024/11/05 | 1,015 | 1,015 | 1,001 | 1,006 | 53,000 |
| 2024/11/01 | 1,023 | 1,036 | 1,004 | 1,009 | 105,500 |
| 2024/10/31 | 1,034 | 1,060 | 1,018 | 1,036 | 161,900 |
| 2024/10/30 | 1,081 | 1,084 | 1,056 | 1,062 | 258,700 |
| 2024/10/29 | 1,118 | 1,129 | 1,112 | 1,116 | 143,300 |
| 2024/10/28 | 1,096 | 1,122 | 1,095 | 1,101 | 123,400 |
| 2024/10/25 | 1,091 | 1,102 | 1,090 | 1,096 | 77,100 |
| 2024/10/24 | 1,100 | 1,105 | 1,095 | 1,097 | 70,700 |
| 2024/10/23 | 1,108 | 1,111 | 1,102 | 1,102 | 57,100 |
| 2024/10/22 | 1,110 | 1,111 | 1,108 | 1,108 | 46,100 |
| 2024/10/21 | 1,110 | 1,115 | 1,110 | 1,111 | 56,300 |
| 2024/10/18 | 1,114 | 1,117 | 1,110 | 1,110 | 33,000 |
| 2024/10/17 | 1,110 | 1,120 | 1,109 | 1,114 | 40,700 |
| 2024/10/16 | 1,111 | 1,119 | 1,109 | 1,111 | 30,800 |
| 2024/10/15 | 1,115 | 1,120 | 1,110 | 1,111 | 42,600 |
| 2024/10/11 | 1,112 | 1,122 | 1,109 | 1,114 | 38,100 |
| 2024/10/10 | 1,116 | 1,121 | 1,110 | 1,112 | 59,300 |
| 2024/10/09 | 1,141 | 1,141 | 1,121 | 1,121 | 61,000 |
| 2024/10/08 | 1,141 | 1,143 | 1,137 | 1,141 | 40,400 |
| 2024/10/07 | 1,141 | 1,145 | 1,138 | 1,140 | 27,400 |
| 2024/10/04 | 1,136 | 1,140 | 1,130 | 1,136 | 25,700 |
| 2024/10/03 | 1,134 | 1,137 | 1,128 | 1,135 | 23,000 |
| 2024/10/02 | 1,122 | 1,131 | 1,121 | 1,129 | 33,300 |
| 2024/10/01 | 1,115 | 1,128 | 1,115 | 1,125 | 35,700 |
| 2024/09/30 | 1,108 | 1,140 | 1,106 | 1,120 | 50,200 |
| 2024/09/27 | 1,120 | 1,133 | 1,116 | 1,123 | 46,300 |
| 2024/09/26 | 1,110 | 1,120 | 1,108 | 1,120 | 27,100 |
| 2024/09/25 | 1,110 | 1,110 | 1,104 | 1,110 | 7,200 |
| 2024/09/24 | 1,108 | 1,110 | 1,095 | 1,110 | 23,700 |
| 2024/09/20 | 1,105 | 1,108 | 1,100 | 1,108 | 13,200 |
| 2024/09/19 | 1,098 | 1,104 | 1,096 | 1,104 | 14,200 |
| 2024/09/18 | 1,090 | 1,096 | 1,089 | 1,096 | 10,200 |
| 2024/09/17 | 1,090 | 1,090 | 1,078 | 1,089 | 11,100 |
| 2024/09/13 | 1,102 | 1,102 | 1,082 | 1,082 | 10,600 |
| 2024/09/12 | 1,078 | 1,093 | 1,078 | 1,093 | 8,300 |
| 2024/09/11 | 1,094 | 1,094 | 1,078 | 1,078 | 10,900 |
| 2024/09/10 | 1,091 | 1,095 | 1,087 | 1,095 | 5,800 |
| 2024/09/09 | 1,067 | 1,094 | 1,066 | 1,094 | 18,400 |
| 2024/09/06 | 1,080 | 1,097 | 1,075 | 1,097 | 24,900 |
| 2024/09/05 | 1,085 | 1,088 | 1,071 | 1,072 | 24,300 |
| 2024/09/04 | 1,093 | 1,095 | 1,082 | 1,085 | 18,000 |
| 2024/09/03 | 1,104 | 1,105 | 1,094 | 1,103 | 12,900 |
| 2024/09/02 | 1,102 | 1,103 | 1,093 | 1,097 | 17,800 |
| 2024/08/30 | 1,097 | 1,097 | 1,092 | 1,092 | 8,500 |
| 2024/08/29 | 1,101 | 1,101 | 1,086 | 1,090 | 14,400 |
| 2024/08/28 | 1,097 | 1,097 | 1,089 | 1,092 | 5,900 |
| 2024/08/27 | 1,078 | 1,102 | 1,078 | 1,096 | 41,100 |
| 2024/08/26 | 1,066 | 1,067 | 1,055 | 1,058 | 8,400 |
| 2024/08/23 | 1,058 | 1,062 | 1,051 | 1,062 | 10,600 |
| 2024/08/22 | 1,056 | 1,057 | 1,049 | 1,054 | 5,300 |
| 2024/08/21 | 1,053 | 1,057 | 1,049 | 1,050 | 6,300 |
| 2024/08/20 | 1,054 | 1,057 | 1,050 | 1,054 | 5,100 |
| 2024/08/19 | 1,055 | 1,055 | 1,047 | 1,048 | 6,900 |
| 2024/08/16 | 1,050 | 1,050 | 1,042 | 1,047 | 9,300 |
| 2024/08/15 | 1,033 | 1,043 | 1,033 | 1,041 | 6,400 |
| 2024/08/14 | 1,039 | 1,041 | 1,028 | 1,035 | 5,800 |
| 2024/08/13 | 1,030 | 1,030 | 1,020 | 1,025 | 7,700 |
| 2024/08/09 | 1,022 | 1,033 | 1,009 | 1,017 | 13,500 |
| 2024/08/08 | 1,019 | 1,028 | 1,006 | 1,012 | 11,400 |
| 2024/08/07 | 980 | 1,032 | 980 | 1,019 | 23,000 |
| 2024/08/06 | 952 | 1,010 | 952 | 990 | 52,700 |
| 2024/08/05 | 1,016 | 1,023 | 902 | 902 | 85,500 |
| 2024/08/02 | 1,053 | 1,071 | 1,042 | 1,046 | 42,900 |
| 2024/08/01 | 1,096 | 1,096 | 1,071 | 1,074 | 21,700 |
| 2024/07/31 | 1,083 | 1,099 | 1,080 | 1,095 | 15,900 |
| 2024/07/30 | 1,097 | 1,098 | 1,081 | 1,086 | 70,600 |
| 2024/07/29 | 1,085 | 1,098 | 1,079 | 1,098 | 22,800 |
| 2024/07/26 | 1,075 | 1,087 | 1,071 | 1,081 | 19,700 |
| 2024/07/25 | 1,085 | 1,085 | 1,074 | 1,080 | 20,100 |
| 2024/07/24 | 1,088 | 1,088 | 1,078 | 1,082 | 17,600 |
| 2024/07/23 | 1,086 | 1,089 | 1,083 | 1,085 | 15,200 |
| 2024/07/22 | 1,094 | 1,094 | 1,084 | 1,088 | 11,100 |
| 2024/07/19 | 1,102 | 1,102 | 1,087 | 1,094 | 11,500 |
| 2024/07/18 | 1,097 | 1,100 | 1,092 | 1,094 | 11,000 |
| 2024/07/17 | 1,099 | 1,100 | 1,092 | 1,095 | 12,800 |
| 2024/07/16 | 1,088 | 1,097 | 1,087 | 1,096 | 12,800 |
| 2024/07/12 | 1,083 | 1,087 | 1,077 | 1,082 | 16,000 |
| 2024/07/11 | 1,063 | 1,076 | 1,062 | 1,076 | 15,700 |
| 2024/07/10 | 1,066 | 1,075 | 1,056 | 1,063 | 30,000 |
| 2024/07/09 | 1,080 | 1,082 | 1,065 | 1,071 | 15,000 |
| 2024/07/08 | 1,091 | 1,092 | 1,081 | 1,081 | 11,800 |
| 2024/07/05 | 1,101 | 1,101 | 1,091 | 1,091 | 10,300 |
| 2024/07/04 | 1,101 | 1,102 | 1,098 | 1,101 | 10,200 |
| 2024/07/03 | 1,100 | 1,102 | 1,094 | 1,096 | 12,500 |
| 2024/07/02 | 1,097 | 1,102 | 1,093 | 1,100 | 26,900 |
| 2024/07/01 | 1,090 | 1,097 | 1,087 | 1,097 | 24,500 |
| 2024/06/28 | 1,086 | 1,089 | 1,070 | 1,087 | 25,700 |
| 2024/06/27 | 1,081 | 1,087 | 1,076 | 1,087 | 17,700 |
| 2024/06/26 | 1,080 | 1,081 | 1,077 | 1,081 | 11,000 |
| 2024/06/25 | 1,077 | 1,082 | 1,074 | 1,078 | 15,100 |
| 2024/06/24 | 1,073 | 1,076 | 1,070 | 1,074 | 10,800 |
| 2024/06/21 | 1,063 | 1,074 | 1,063 | 1,069 | 20,200 |
| 2024/06/20 | 1,076 | 1,076 | 1,063 | 1,063 | 11,200 |
| 2024/06/19 | 1,075 | 1,075 | 1,071 | 1,073 | 10,100 |
| 2024/06/18 | 1,075 | 1,075 | 1,069 | 1,070 | 7,900 |
| 2024/06/17 | 1,072 | 1,072 | 1,063 | 1,066 | 8,400 |
| 2024/06/14 | 1,065 | 1,079 | 1,063 | 1,077 | 17,900 |
| 2024/06/13 | 1,076 | 1,076 | 1,060 | 1,067 | 15,600 |
| 2024/06/12 | 1,065 | 1,077 | 1,065 | 1,075 | 12,500 |
| 2024/06/11 | 1,076 | 1,081 | 1,075 | 1,078 | 16,700 |
| 2024/06/10 | 1,059 | 1,076 | 1,059 | 1,076 | 36,100 |
| 2024/06/07 | 1,044 | 1,059 | 1,040 | 1,058 | 74,800 |
| 2024/06/06 | 1,053 | 1,053 | 1,043 | 1,043 | 65,800 |
| 2024/06/05 | 1,053 | 1,053 | 1,049 | 1,053 | 20,900 |
| 2024/06/04 | 1,050 | 1,055 | 1,048 | 1,055 | 16,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,045 | 1,050 | 36,200 |
| 2024/05/31 | 1,048 | 1,055 | 1,043 | 1,055 | 38,500 |
| 2024/05/30 | 1,036 | 1,045 | 1,029 | 1,045 | 30,000 |
| 2024/05/29 | 1,054 | 1,054 | 1,037 | 1,038 | 25,900 |
| 2024/05/28 | 1,056 | 1,057 | 1,052 | 1,057 | 16,800 |
| 2024/05/27 | 1,056 | 1,056 | 1,046 | 1,051 | 20,900 |
| 2024/05/24 | 1,052 | 1,055 | 1,048 | 1,051 | 23,400 |
| 2024/05/23 | 1,061 | 1,061 | 1,051 | 1,052 | 15,300 |
| 2024/05/22 | 1,054 | 1,056 | 1,049 | 1,054 | 20,900 |
| 2024/05/21 | 1,064 | 1,067 | 1,051 | 1,051 | 19,900 |
| 2024/05/20 | 1,043 | 1,060 | 1,042 | 1,059 | 30,800 |
| 2024/05/17 | 1,052 | 1,053 | 1,041 | 1,043 | 25,300 |
| 2024/05/16 | 1,055 | 1,055 | 1,039 | 1,052 | 36,100 |
| 2024/05/15 | 1,055 | 1,055 | 1,045 | 1,045 | 29,300 |
| 2024/05/14 | 1,063 | 1,063 | 1,048 | 1,056 | 39,600 |
| 2024/05/13 | 1,075 | 1,075 | 1,061 | 1,064 | 37,600 |
| 2024/05/10 | 1,077 | 1,077 | 1,073 | 1,077 | 15,500 |
| 2024/05/09 | 1,077 | 1,080 | 1,071 | 1,071 | 24,100 |
| 2024/05/08 | 1,077 | 1,080 | 1,073 | 1,077 | 30,400 |
| 2024/05/07 | 1,080 | 1,083 | 1,074 | 1,075 | 51,100 |
| 2024/05/02 | 1,071 | 1,071 | 1,060 | 1,065 | 39,000 |
| 2024/05/01 | 1,067 | 1,070 | 1,059 | 1,061 | 57,300 |
| 2024/04/30 | 1,076 | 1,084 | 1,065 | 1,072 | 101,200 |
| 2024/04/26 | 1,054 | 1,082 | 1,052 | 1,076 | 392,100 |
| 2024/04/25 | 1,107 | 1,111 | 1,071 | 1,072 | 529,200 |
| 2024/04/24 | 1,111 | 1,125 | 1,103 | 1,116 | 146,600 |
| 2024/04/23 | 1,122 | 1,133 | 1,111 | 1,112 | 115,000 |
| 2024/04/22 | 1,131 | 1,141 | 1,121 | 1,124 | 87,800 |
| 2024/04/19 | 1,135 | 1,140 | 1,124 | 1,130 | 46,700 |
| 2024/04/18 | 1,129 | 1,147 | 1,129 | 1,137 | 59,300 |
| 2024/04/17 | 1,150 | 1,150 | 1,129 | 1,132 | 94,400 |
| 2024/04/16 | 1,158 | 1,160 | 1,149 | 1,149 | 57,000 |
| 2024/04/15 | 1,166 | 1,168 | 1,159 | 1,161 | 70,500 |
| 2024/04/12 | 1,170 | 1,174 | 1,166 | 1,166 | 42,200 |
| 2024/04/11 | 1,170 | 1,176 | 1,165 | 1,176 | 45,300 |
| 2024/04/10 | 1,169 | 1,180 | 1,169 | 1,173 | 35,100 |
| 2024/04/09 | 1,176 | 1,181 | 1,159 | 1,167 | 121,700 |
| 2024/04/08 | 1,181 | 1,183 | 1,172 | 1,174 | 60,100 |
| 2024/04/05 | 1,178 | 1,183 | 1,170 | 1,178 | 55,700 |
| 2024/04/04 | 1,183 | 1,187 | 1,176 | 1,184 | 43,200 |
| 2024/04/03 | 1,171 | 1,183 | 1,168 | 1,179 | 47,000 |
| 2024/04/02 | 1,189 | 1,189 | 1,173 | 1,173 | 65,100 |
| 2024/04/01 | 1,192 | 1,199 | 1,181 | 1,181 | 91,500 |
| 2024/03/29 | 1,179 | 1,191 | 1,176 | 1,188 | 76,300 |
| 2024/03/28 | 1,170 | 1,194 | 1,170 | 1,179 | 106,600 |
| 2024/03/27 | 1,157 | 1,165 | 1,152 | 1,164 | 52,200 |
| 2024/03/26 | 1,140 | 1,152 | 1,136 | 1,152 | 38,100 |
| 2024/03/25 | 1,135 | 1,145 | 1,134 | 1,143 | 35,300 |
| 2024/03/22 | 1,130 | 1,135 | 1,124 | 1,134 | 34,200 |
| 2024/03/21 | 1,119 | 1,128 | 1,117 | 1,119 | 39,200 |
| 2024/03/19 | 1,096 | 1,112 | 1,096 | 1,112 | 23,600 |
| 2024/03/18 | 1,100 | 1,107 | 1,094 | 1,094 | 18,200 |
| 2024/03/15 | 1,085 | 1,097 | 1,085 | 1,096 | 25,000 |
| 2024/03/14 | 1,077 | 1,084 | 1,077 | 1,081 | 15,400 |
| 2024/03/13 | 1,080 | 1,086 | 1,073 | 1,075 | 25,500 |
| 2024/03/12 | 1,070 | 1,077 | 1,062 | 1,077 | 35,100 |
| 2024/03/11 | 1,090 | 1,102 | 1,070 | 1,079 | 65,600 |
| 2024/03/08 | 1,101 | 1,106 | 1,095 | 1,098 | 36,900 |
| 2024/03/07 | 1,106 | 1,112 | 1,098 | 1,102 | 21,100 |
| 2024/03/06 | 1,099 | 1,105 | 1,098 | 1,102 | 21,000 |
| 2024/03/05 | 1,100 | 1,105 | 1,092 | 1,105 | 23,700 |
| 2024/03/04 | 1,101 | 1,110 | 1,098 | 1,100 | 21,800 |
| 2024/03/01 | 1,107 | 1,107 | 1,100 | 1,101 | 13,100 |
| 2024/02/29 | 1,108 | 1,108 | 1,097 | 1,101 | 22,900 |
| 2024/02/28 | 1,108 | 1,109 | 1,102 | 1,102 | 18,000 |
| 2024/02/27 | 1,103 | 1,109 | 1,103 | 1,103 | 19,300 |
| 2024/02/26 | 1,113 | 1,114 | 1,103 | 1,103 | 16,200 |
| 2024/02/22 | 1,104 | 1,112 | 1,103 | 1,112 | 12,400 |
| 2024/02/21 | 1,098 | 1,106 | 1,097 | 1,104 | 10,800 |
| 2024/02/20 | 1,098 | 1,105 | 1,098 | 1,101 | 12,500 |
| 2024/02/19 | 1,095 | 1,096 | 1,089 | 1,096 | 15,900 |
| 2024/02/16 | 1,079 | 1,092 | 1,079 | 1,089 | 19,100 |
| 2024/02/15 | 1,094 | 1,094 | 1,076 | 1,079 | 25,500 |
| 2024/02/14 | 1,101 | 1,101 | 1,088 | 1,094 | 18,200 |
| 2024/02/13 | 1,098 | 1,103 | 1,093 | 1,103 | 23,300 |
| 2024/02/09 | 1,106 | 1,109 | 1,100 | 1,100 | 12,800 |
| 2024/02/08 | 1,106 | 1,109 | 1,099 | 1,106 | 28,800 |
| 2024/02/07 | 1,115 | 1,122 | 1,108 | 1,108 | 27,400 |
| 2024/02/06 | 1,126 | 1,126 | 1,115 | 1,115 | 16,500 |
| 2024/02/05 | 1,124 | 1,130 | 1,122 | 1,129 | 24,800 |
| 2024/02/02 | 1,117 | 1,122 | 1,114 | 1,122 | 17,000 |
| 2024/02/01 | 1,116 | 1,121 | 1,113 | 1,115 | 12,300 |
| 2024/01/31 | 1,109 | 1,121 | 1,109 | 1,116 | 26,400 |
| 2024/01/30 | 1,120 | 1,120 | 1,107 | 1,109 | 72,300 |
| 2024/01/29 | 1,112 | 1,119 | 1,112 | 1,119 | 29,500 |
| 2024/01/26 | 1,110 | 1,112 | 1,103 | 1,109 | 24,700 |
| 2024/01/25 | 1,103 | 1,113 | 1,102 | 1,110 | 26,100 |
| 2024/01/24 | 1,110 | 1,110 | 1,098 | 1,103 | 22,900 |
| 2024/01/23 | 1,110 | 1,114 | 1,106 | 1,110 | 30,500 |
| 2024/01/22 | 1,104 | 1,112 | 1,103 | 1,110 | 25,900 |
| 2024/01/19 | 1,097 | 1,103 | 1,097 | 1,100 | 27,100 |
| 2024/01/18 | 1,095 | 1,096 | 1,090 | 1,090 | 21,400 |
| 2024/01/17 | 1,097 | 1,102 | 1,086 | 1,086 | 28,500 |
| 2024/01/16 | 1,094 | 1,098 | 1,090 | 1,092 | 24,500 |
| 2024/01/15 | 1,086 | 1,096 | 1,086 | 1,094 | 29,100 |
| 2024/01/12 | 1,092 | 1,092 | 1,081 | 1,086 | 38,200 |
| 2024/01/11 | 1,097 | 1,099 | 1,091 | 1,095 | 27,300 |
| 2024/01/10 | 1,092 | 1,097 | 1,090 | 1,096 | 26,100 |
| 2024/01/09 | 1,089 | 1,093 | 1,082 | 1,092 | 35,000 |
| 2024/01/05 | 1,074 | 1,077 | 1,070 | 1,071 | 27,300 |
| 2024/01/04 | 1,049 | 1,072 | 1,044 | 1,072 | 38,800 |