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
2026/06/19 1,052 1,064 1,051 1,051 6,700
2026/06/18 1,054 1,065 1,052 1,052 14,200
2026/06/17 1,044 1,058 1,042 1,054 10,900
2026/06/16 1,054 1,056 1,046 1,048 10,200
2026/06/15 1,052 1,061 1,050 1,056 14,100
2026/06/12 1,054 1,054 1,041 1,048 4,700
2026/06/11 1,051 1,060 1,042 1,051 17,900
2026/06/10 1,047 1,051 1,036 1,051 13,500
2026/06/09 1,034 1,058 1,034 1,047 37,100
2026/06/08 1,020 1,027 1,011 1,024 23,600
2026/06/05 1,010 1,045 1,008 1,033 25,300
2026/06/04 1,026 1,026 999 1,013 51,800
2026/06/03 1,011 1,030 1,009 1,027 41,800
2026/06/02 1,015 1,020 1,008 1,012 23,200
2026/06/01 1,045 1,045 1,014 1,014 27,200
2026/05/29 1,063 1,070 1,050 1,050 17,900
2026/05/28 1,043 1,061 1,042 1,060 19,800
2026/05/27 1,030 1,045 1,025 1,043 42,000
2026/05/26 1,028 1,037 1,028 1,029 16,300
2026/05/25 1,035 1,036 1,022 1,026 23,100
2026/05/22 1,045 1,048 1,031 1,032 19,600
2026/05/21 1,038 1,052 1,038 1,044 12,200
2026/05/20 1,047 1,047 1,028 1,036 22,000
2026/05/19 1,030 1,050 1,030 1,040 29,200
2026/05/18 1,050 1,050 1,019 1,030 44,300
2026/05/15 1,060 1,067 1,049 1,055 24,500
2026/05/14 1,074 1,074 1,053 1,060 22,900
2026/05/13 1,065 1,079 1,062 1,071 26,900
2026/05/12 1,070 1,081 1,061 1,065 36,800
2026/05/11 1,061 1,070 1,061 1,068 39,700
2026/05/08 1,086 1,086 1,058 1,058 54,400
2026/05/07 1,087 1,088 1,072 1,083 65,600
2026/05/01 1,103 1,105 1,080 1,087 57,300
2026/04/30 1,113 1,113 1,096 1,105 69,500
2026/04/28 1,121 1,140 1,116 1,123 116,800
2026/04/27 1,173 1,180 1,167 1,170 111,800
2026/04/24 1,166 1,170 1,162 1,162 62,200
2026/04/23 1,190 1,194 1,162 1,169 58,900
2026/04/22 1,197 1,197 1,190 1,190 37,900
2026/04/21 1,202 1,203 1,197 1,197 26,200
2026/04/20 1,200 1,203 1,197 1,198 26,900
2026/04/17 1,201 1,202 1,197 1,197 38,600
2026/04/16 1,201 1,206 1,200 1,200 20,100
2026/04/15 1,208 1,210 1,200 1,200 32,700
2026/04/14 1,215 1,218 1,200 1,200 73,100
2026/04/13 1,209 1,214 1,203 1,211 50,700
2026/04/10 1,218 1,220 1,203 1,203 62,800
2026/04/09 1,219 1,222 1,210 1,214 68,600
2026/04/08 1,220 1,222 1,214 1,215 57,100
2026/04/07 1,218 1,219 1,205 1,213 64,800
2026/04/06 1,210 1,218 1,203 1,210 81,600
2026/04/03 1,189 1,205 1,189 1,200 34,400
2026/03/27 1,178 1,187 1,170 1,174 44,100
2026/03/26 1,177 1,177 1,168 1,169 14,000
2026/03/25 1,171 1,181 1,170 1,175 13,700
2026/03/24 1,150 1,162 1,138 1,152 19,400
2026/03/23 1,166 1,166 1,132 1,132 28,000
2026/03/19 1,198 1,198 1,170 1,175 24,900
2026/03/18 1,176 1,192 1,176 1,189 9,800
2026/03/17 1,185 1,189 1,173 1,173 9,600
2026/03/16 1,176 1,183 1,164 1,170 12,600
2026/03/13 1,175 1,188 1,164 1,184 23,700
2026/03/12 1,206 1,206 1,184 1,186 18,100
2026/03/11 1,220 1,227 1,215 1,215 11,000
2026/03/10 1,223 1,223 1,194 1,209 29,100
2026/03/09 1,210 1,210 1,182 1,193 51,100
2026/03/06 1,212 1,234 1,212 1,230 22,800
2026/03/05 1,220 1,240 1,211 1,234 32,400
2026/03/04 1,205 1,214 1,180 1,182 31,600
2026/03/03 1,261 1,263 1,230 1,230 19,800
2026/03/02 1,251 1,259 1,237 1,253 32,300
2026/02/27 1,236 1,260 1,226 1,260 26,900
2026/02/26 1,225 1,234 1,225 1,232 15,800
2026/02/25 1,227 1,233 1,220 1,222 24,300
2026/02/24 1,240 1,240 1,218 1,230 19,600
2026/02/20 1,244 1,244 1,235 1,238 18,600
2026/02/19 1,246 1,248 1,242 1,245 11,100
2026/02/18 1,246 1,250 1,244 1,245 9,700
2026/02/17 1,253 1,256 1,241 1,246 11,600
2026/02/16 1,245 1,257 1,231 1,253 24,900
2026/02/13 1,240 1,248 1,229 1,234 20,100
2026/02/12 1,220 1,245 1,220 1,237 23,400
2026/02/10 1,204 1,229 1,204 1,223 22,200
2026/02/09 1,215 1,222 1,206 1,207 17,900
2026/02/06 1,203 1,210 1,197 1,210 17,100
2026/02/05 1,190 1,210 1,185 1,204 34,900
2026/02/04 1,185 1,190 1,184 1,187 10,700
2026/02/03 1,176 1,189 1,176 1,185 5,300
2026/02/02 1,178 1,184 1,172 1,176 15,200
2026/01/30 1,165 1,177 1,154 1,170 14,100
2026/01/29 1,160 1,160 1,148 1,155 19,100
2026/01/28 1,185 1,185 1,157 1,160 20,100
2026/01/27 1,184 1,186 1,179 1,179 6,900
2026/01/26 1,194 1,195 1,184 1,187 12,100
2026/01/23 1,193 1,195 1,187 1,195 10,000
2026/01/22 1,187 1,198 1,183 1,189 23,700
2026/01/21 1,182 1,184 1,176 1,183 17,100
2026/01/20 1,197 1,197 1,184 1,185 10,100
2026/01/19 1,194 1,197 1,188 1,197 35,400
2026/01/16 1,181 1,190 1,177 1,190 22,700
2026/01/15 1,184 1,189 1,180 1,182 19,300
2026/01/14 1,189 1,197 1,185 1,185 27,000
2026/01/13 1,182 1,189 1,182 1,189 15,100
2026/01/09 1,177 1,183 1,176 1,179 12,300
2026/01/08 1,180 1,182 1,177 1,178 9,300
2026/01/07 1,177 1,189 1,175 1,185 25,000
2026/01/06 1,162 1,177 1,162 1,177 17,100
2026/01/05 1,170 1,177 1,162 1,162 20,500

このページの先頭へ