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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |