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
2026/03/27 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