1430 ファーストコーポレーション(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-2882884082383739,100837
2024-03-2782382681982320,100823
2024-03-2682082381681716,600817
2024-03-2581982581682215,700822
2024-03-2281782081081713,900817
2024-03-2181581781181616,500816
2024-03-1981081080180916,800809
2024-03-188018098018057,900805
2024-03-1580080779880115,400801
2024-03-147938007908006,500800
2024-03-1379580078879414,500794
2024-03-1278880278180120,400801
2024-03-1180480478278841,200788
2024-03-0879980979680421,400804
2024-03-0781281579980235,000802
2024-03-0680081380080827,000808
2024-03-0580080679879925,500799
2024-03-0479880279479617,600796
2024-03-0179579879179512,300795
2024-02-2979679979179314,900793
2024-02-2879980579480030,400800
2024-02-2778579378578820,100788
2024-02-2679179478178122,400781
2024-02-2279179178379011,200790
2024-02-2178579278378512,200785
2024-02-2079079378779013,200790
2024-02-1977778977778711,000787
2024-02-1677578377278123,100781
2024-02-1577677876476926,600769
2024-02-1478778877777926,000779
2024-02-1379079378779016,900790
2024-02-0978979678678616,900786
2024-02-0879579778279330,400793
2024-02-0780080979980037,900800
2024-02-0680881179780137,000801
2024-02-0580681780480977,300809
2024-02-0279779778579126,600791
2024-02-0179579779079624,700796
2024-01-3178779978779843,000798
2024-01-3079079478478676,700786
2024-01-2977779077679070,000790
2024-01-2676877976777239,800772
2024-01-2576377076076632,100766
2024-01-2476076375976321,200763
2024-01-2376576676176116,500761
2024-01-2275476775476571,900765
2024-01-1975775774975024,400750
2024-01-1875675975475718,500757
2024-01-1775676075175123,900751
2024-01-1675975975375630,700756
2024-01-1574876174875546,600755
2024-01-1274775374174848,600748
2024-01-1174875374875112,600751
2024-01-1075775874874824,400748
2024-01-0974275274275232,000752
2024-01-0573674373674125,000741
2024-01-0472873872873630,800736

分割・併合履歴 : [2015-11-26]1株→4株