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 |
---|---|---|---|---|---|---|
2024-03-28 | 828 | 840 | 823 | 837 | 39,100 | 837 |
2024-03-27 | 823 | 826 | 819 | 823 | 20,100 | 823 |
2024-03-26 | 820 | 823 | 816 | 817 | 16,600 | 817 |
2024-03-25 | 819 | 825 | 816 | 822 | 15,700 | 822 |
2024-03-22 | 817 | 820 | 810 | 817 | 13,900 | 817 |
2024-03-21 | 815 | 817 | 811 | 816 | 16,500 | 816 |
2024-03-19 | 810 | 810 | 801 | 809 | 16,800 | 809 |
2024-03-18 | 801 | 809 | 801 | 805 | 7,900 | 805 |
2024-03-15 | 800 | 807 | 798 | 801 | 15,400 | 801 |
2024-03-14 | 793 | 800 | 790 | 800 | 6,500 | 800 |
2024-03-13 | 795 | 800 | 788 | 794 | 14,500 | 794 |
2024-03-12 | 788 | 802 | 781 | 801 | 20,400 | 801 |
2024-03-11 | 804 | 804 | 782 | 788 | 41,200 | 788 |
2024-03-08 | 799 | 809 | 796 | 804 | 21,400 | 804 |
2024-03-07 | 812 | 815 | 799 | 802 | 35,000 | 802 |
2024-03-06 | 800 | 813 | 800 | 808 | 27,000 | 808 |
2024-03-05 | 800 | 806 | 798 | 799 | 25,500 | 799 |
2024-03-04 | 798 | 802 | 794 | 796 | 17,600 | 796 |
2024-03-01 | 795 | 798 | 791 | 795 | 12,300 | 795 |
2024-02-29 | 796 | 799 | 791 | 793 | 14,900 | 793 |
2024-02-28 | 799 | 805 | 794 | 800 | 30,400 | 800 |
2024-02-27 | 785 | 793 | 785 | 788 | 20,100 | 788 |
2024-02-26 | 791 | 794 | 781 | 781 | 22,400 | 781 |
2024-02-22 | 791 | 791 | 783 | 790 | 11,200 | 790 |
2024-02-21 | 785 | 792 | 783 | 785 | 12,200 | 785 |
2024-02-20 | 790 | 793 | 787 | 790 | 13,200 | 790 |
2024-02-19 | 777 | 789 | 777 | 787 | 11,000 | 787 |
2024-02-16 | 775 | 783 | 772 | 781 | 23,100 | 781 |
2024-02-15 | 776 | 778 | 764 | 769 | 26,600 | 769 |
2024-02-14 | 787 | 788 | 777 | 779 | 26,000 | 779 |
2024-02-13 | 790 | 793 | 787 | 790 | 16,900 | 790 |
2024-02-09 | 789 | 796 | 786 | 786 | 16,900 | 786 |
2024-02-08 | 795 | 797 | 782 | 793 | 30,400 | 793 |
2024-02-07 | 800 | 809 | 799 | 800 | 37,900 | 800 |
2024-02-06 | 808 | 811 | 797 | 801 | 37,000 | 801 |
2024-02-05 | 806 | 817 | 804 | 809 | 77,300 | 809 |
2024-02-02 | 797 | 797 | 785 | 791 | 26,600 | 791 |
2024-02-01 | 795 | 797 | 790 | 796 | 24,700 | 796 |
2024-01-31 | 787 | 799 | 787 | 798 | 43,000 | 798 |
2024-01-30 | 790 | 794 | 784 | 786 | 76,700 | 786 |
2024-01-29 | 777 | 790 | 776 | 790 | 70,000 | 790 |
2024-01-26 | 768 | 779 | 767 | 772 | 39,800 | 772 |
2024-01-25 | 763 | 770 | 760 | 766 | 32,100 | 766 |
2024-01-24 | 760 | 763 | 759 | 763 | 21,200 | 763 |
2024-01-23 | 765 | 766 | 761 | 761 | 16,500 | 761 |
2024-01-22 | 754 | 767 | 754 | 765 | 71,900 | 765 |
2024-01-19 | 757 | 757 | 749 | 750 | 24,400 | 750 |
2024-01-18 | 756 | 759 | 754 | 757 | 18,500 | 757 |
2024-01-17 | 756 | 760 | 751 | 751 | 23,900 | 751 |
2024-01-16 | 759 | 759 | 753 | 756 | 30,700 | 756 |
2024-01-15 | 748 | 761 | 748 | 755 | 46,600 | 755 |
2024-01-12 | 747 | 753 | 741 | 748 | 48,600 | 748 |
2024-01-11 | 748 | 753 | 748 | 751 | 12,600 | 751 |
2024-01-10 | 757 | 758 | 748 | 748 | 24,400 | 748 |
2024-01-09 | 742 | 752 | 742 | 752 | 32,000 | 752 |
2024-01-05 | 736 | 743 | 736 | 741 | 25,000 | 741 |
2024-01-04 | 728 | 738 | 728 | 736 | 30,800 | 736 |
分割・併合履歴 : [2015-11-26]1株→4株