6037 (株)ファーストロジックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	541	550	541	549	25,800	549
2023-12-28	540	549	540	545	30,400	545
2023-12-27	540	550	538	544	46,100	544
2023-12-26	536	545	535	545	19,600	545
2023-12-25	546	547	534	541	85,900	541
2023-12-22	555	555	525	546	519,600	546
2023-12-21	500	500	491	493	5,300	493
2023-12-20	497	503	497	502	4,400	502
2023-12-19	501	501	494	498	4,800	498
2023-12-18	482	499	482	499	12,400	499
2023-12-15	498	498	480	486	20,100	486
2023-12-14	504	505	498	505	4,600	505
2023-12-13	501	503	494	500	7,700	500
2023-12-12	503	505	500	503	4,100	503
2023-12-11	502	509	502	509	3,800	509
2023-12-08	500	506	500	502	7,300	502
2023-12-07	505	507	503	504	6,400	504
2023-12-06	494	509	494	508	11,500	508
2023-12-05	499	504	497	500	3,300	500
2023-12-04	490	502	490	498	26,600	498
2023-12-01	500	507	500	500	9,500	500
2023-11-30	496	505	494	505	13,000	505
2023-11-29	497	500	496	496	5,100	496
2023-11-28	500	502	500	500	4,200	500
2023-11-27	502	506	498	502	6,000	502
2023-11-24	504	506	500	503	2,400	503
2023-11-22	502	506	500	506	4,700	506
2023-11-21	503	503	500	502	4,700	502
2023-11-20	504	506	498	500	8,300	500
2023-11-17	497	503	497	503	5,600	503
2023-11-16	503	504	497	500	22,600	500
2023-11-15	515	515	499	503	12,900	503
2023-11-14	497	509	491	509	30,600	509
2023-11-13	493	496	487	496	13,300	496
2023-11-10	482	493	482	493	14,000	493
2023-11-09	477	487	472	485	5,600	485
2023-11-08	482	482	473	477	9,800	477
2023-11-07	486	491	482	483	11,700	483
2023-11-06	475	490	473	490	14,800	490
2023-11-02	476	480	470	470	19,200	470
2023-11-01	473	478	473	474	13,800	474
2023-10-31	469	471	454	468	43,500	468
2023-10-30	484	490	470	470	68,100	470
2023-10-27	483	488	477	488	7,300	488
2023-10-26	495	495	483	483	11,700	483
2023-10-25	495	495	487	495	8,800	495
2023-10-24	488	490	468	487	33,400	487
2023-10-23	494	494	485	490	10,500	490
2023-10-20	500	500	490	494	15,100	494
2023-10-19	495	504	495	502	10,000	502
2023-10-18	502	507	498	505	19,900	505
2023-10-17	517	517	499	502	18,300	502
2023-10-16	515	515	500	505	29,800	505
2023-10-13	519	519	515	517	5,600	517
2023-10-12	520	522	510	520	10,800	520
2023-10-11	532	532	518	518	20,100	518
2023-10-10	523	535	521	532	25,400	532
2023-10-06	510	519	505	519	23,200	519
2023-10-05	499	515	499	513	14,700	513
2023-10-04	505	510	497	497	32,900	497
2023-10-03	525	529	515	519	13,100	519
2023-10-02	527	534	527	530	11,400	530
2023-09-29	519	532	519	527	23,700	527
2023-09-28	531	533	525	529	15,700	529
2023-09-27	530	532	525	532	14,100	532
2023-09-26	534	534	525	527	10,900	527
2023-09-25	525	535	525	532	41,700	532
2023-09-22	515	521	493	517	99,500	517
2023-09-21	521	522	516	516	22,800	516
2023-09-20	534	534	519	521	27,900	521
2023-09-19	528	532	518	530	73,200	530
2023-09-15	539	541	511	523	189,900	523
2023-09-14	525	537	521	529	120,700	529
2023-09-13	526	535	513	525	76,500	525
2023-09-12	555	557	530	530	70,800	530
2023-09-11	558	561	553	556	24,900	556
2023-09-08	560	564	558	558	11,000	558
2023-09-07	567	567	556	562	9,700	562
2023-09-06	560	564	555	564	6,700	564
2023-09-05	566	566	555	555	17,200	555
2023-09-04	566	568	555	560	18,700	560
2023-09-01	555	564	555	556	9,000	556
2023-08-31	558	563	550	555	16,100	555
2023-08-30	570	574	555	555	21,800	555
2023-08-29	573	573	568	570	10,400	570
2023-08-28	573	574	562	567	20,200	567
2023-08-25	560	571	560	569	17,000	569
2023-08-24	558	570	557	566	16,400	566
2023-08-23	555	559	550	552	14,000	552
2023-08-22	566	566	549	554	20,600	554
2023-08-21	552	561	552	559	23,000	559
2023-08-18	547	555	545	551	34,600	551
2023-08-17	565	565	540	556	52,400	556
2023-08-16	554	575	548	570	39,000	570
2023-08-15	555	565	551	551	27,000	551
2023-08-14	533	559	529	554	68,000	554
2023-08-10	523	524	515	515	6,500	515
2023-08-09	517	521	513	521	13,000	521
2023-08-08	525	526	515	515	13,600	515
2023-08-07	521	530	517	530	22,100	530
2023-08-04	511	523	511	523	9,400	523
2023-08-03	518	521	510	510	26,700	510
2023-08-02	514	518	513	514	22,700	514
2023-08-01	525	526	520	524	9,200	524
2023-07-31	522	527	503	524	38,000	524
2023-07-28	530	532	500	511	59,600	511
2023-07-27	1,051	1,074	1,051	1,066	47,000	533
2023-07-26	1,065	1,072	1,060	1,060	4,500	530
2023-07-25	1,073	1,078	1,064	1,065	6,300	532.50
2023-07-24	1,060	1,077	1,059	1,073	10,700	536.50
2023-07-21	1,077	1,078	1,053	1,058	11,900	529
2023-07-20	1,048	1,093	1,046	1,077	27,300	538.50
2023-07-19	1,030	1,047	1,028	1,041	13,600	520.50
2023-07-18	1,000	1,035	1,000	1,030	18,400	515
2023-07-14	985	1,006	970	1,000	9,600	500
2023-07-13	976	983	971	973	6,300	486.50
2023-07-12	982	995	971	978	7,300	489
2023-07-11	990	1,010	982	986	17,800	493
2023-07-10	1,006	1,032	990	990	15,200	495
2023-07-07	1,005	1,033	1,005	1,009	6,600	504.50
2023-07-06	1,040	1,041	1,018	1,018	7,900	509
2023-07-05	1,062	1,073	1,048	1,048	10,300	524
2023-07-04	1,070	1,074	1,056	1,065	16,100	532.50
2023-07-03	1,014	1,062	1,014	1,062	31,800	531
2023-06-30	1,010	1,015	1,003	1,009	4,000	504.50
2023-06-29	995	1,010	995	1,005	7,900	502.50
2023-06-28	992	1,001	984	1,001	3,700	500.50
2023-06-27	998	998	970	979	5,300	489.50
2023-06-26	990	1,012	985	1,002	10,500	501
2023-06-23	1,002	1,005	990	990	6,300	495
2023-06-22	999	1,004	982	991	11,900	495.50
2023-06-21	1,012	1,012	1,000	1,000	4,000	500
2023-06-20	1,010	1,015	988	1,007	14,700	503.50
2023-06-19	977	1,030	969	1,015	45,000	507.50
2023-06-16	975	975	946	966	18,700	483
2023-06-15	949	977	945	961	80,600	480.50
2023-06-14	945	945	904	943	20,800	471.50
2023-06-13	935	935	921	934	6,300	467
2023-06-12	896	934	896	933	11,300	466.50
2023-06-09	906	910	881	887	10,100	443.50
2023-06-08	897	911	897	906	3,600	453
2023-06-07	921	921	906	906	8,800	453
2023-06-06	905	920	903	920	5,200	460
2023-06-05	910	914	895	905	9,000	452.50
2023-06-02	912	915	894	901	8,200	450.50
2023-06-01	892	908	892	908	4,500	454
2023-05-31	889	906	889	892	6,800	446
2023-05-30	903	903	887	898	3,700	449
2023-05-29	894	920	890	900	24,500	450
2023-05-26	876	895	864	890	7,500	445
2023-05-25	873	876	870	876	3,500	438
2023-05-24	866	879	861	879	4,000	439.50
2023-05-23	872	881	865	865	9,500	432.50
2023-05-22	890	890	869	872	11,200	436
2023-05-19	880	916	875	884	55,100	442
2023-05-18	845	847	835	835	3,400	417.50
2023-05-17	853	858	845	845	3,200	422.50
2023-05-16	860	860	850	853	3,900	426.50
2023-05-15	849	871	849	871	6,000	435.50
2023-05-12	864	864	841	849	4,900	424.50
2023-05-11	875	875	849	849	9,800	424.50
2023-05-10	872	876	869	875	2,000	437.50
2023-05-09	863	874	863	872	6,800	436
2023-05-08	859	874	858	869	5,700	434.50
2023-05-02	858	861	848	859	5,000	429.50
2023-05-01	853	858	853	858	2,200	429
2023-04-28	844	858	835	850	10,000	425
2023-04-27	836	846	825	844	56,800	422
2023-04-26	844	844	822	836	16,200	418
2023-04-25	846	849	835	844	9,600	422
2023-04-24	847	869	834	839	12,900	419.50
2023-04-21	850	850	839	839	10,900	419.50
2023-04-20	847	847	841	845	3,700	422.50
2023-04-19	842	842	836	841	11,400	420.50
2023-04-18	848	848	836	841	9,800	420.50
2023-04-17	855	855	840	847	8,700	423.50
2023-04-14	869	869	839	855	12,200	427.50
2023-04-13	874	874	860	861	14,100	430.50
2023-04-12	878	878	846	846	7,600	423
2023-04-11	880	881	861	865	10,900	432.50
2023-04-10	856	895	851	880	12,100	440
2023-04-07	841	862	830	849	18,300	424.50
2023-04-06	863	876	851	851	8,800	425.50
2023-04-05	878	878	855	863	9,500	431.50
2023-04-04	850	885	834	877	14,100	438.50
2023-04-03	873	873	847	850	7,200	425
2023-03-31	878	886	872	873	7,600	436.50
2023-03-30	878	882	870	882	5,700	441
2023-03-29	894	894	873	878	13,100	439
2023-03-28	841	894	841	894	33,900	447
2023-03-27	855	855	830	840	8,400	420
2023-03-24	845	853	830	843	20,600	421.50
2023-03-23	814	915	807	860	125,100	430
2023-03-22	793	804	788	789	21,200	394.50
2023-03-20	819	820	790	790	87,300	395
2023-03-17	852	860	809	826	42,800	413
2023-03-16	847	907	847	907	15,800	453.50
2023-03-15	870	891	870	877	6,300	438.50
2023-03-14	889	889	848	863	15,800	431.50
2023-03-13	886	904	886	889	6,600	444.50
2023-03-10	903	911	901	901	5,700	450.50
2023-03-09	910	918	905	918	6,100	459
2023-03-08	909	918	902	916	9,500	458
2023-03-07	898	908	896	908	5,700	454
2023-03-06	904	906	900	906	6,200	453
2023-03-03	902	905	897	904	3,800	452
2023-03-02	899	904	896	900	2,000	450
2023-03-01	886	900	886	896	6,200	448
2023-02-28	877	887	877	887	2,100	443.50
2023-02-27	871	882	871	882	3,900	441
2023-02-24	871	880	870	871	2,800	435.50
2023-02-22	880	880	874	875	4,400	437.50
2023-02-21	871	890	871	884	6,600	442
2023-02-20	884	884	873	874	1,000	437
2023-02-17	881	884	873	884	1,600	442
2023-02-16	871	885	869	885	6,500	442.50
2023-02-15	871	880	871	880	2,200	440
2023-02-14	878	879	871	875	3,400	437.50
2023-02-13	871	875	870	870	1,100	435
2023-02-10	905	905	870	870	4,100	435
2023-02-09	865	909	865	890	12,500	445
2023-02-08	852	874	852	864	4,000	432
2023-02-07	845	857	838	856	2,300	428
2023-02-06	832	832	821	832	4,100	416
2023-02-03	840	849	837	837	800	418.50
2023-02-02	835	852	835	851	3,100	425.50
2023-02-01	834	843	828	841	3,000	420.50
2023-01-31	833	851	830	835	3,100	417.50
2023-01-30	874	874	834	840	24,300	420
2023-01-27	858	859	850	859	1,700	429.50
2023-01-26	860	860	854	858	1,700	429
2023-01-25	852	868	842	864	3,100	432
2023-01-24	852	867	852	859	4,900	429.50
2023-01-23	847	868	847	852	7,900	426
2023-01-20	826	864	825	862	9,400	431
2023-01-19	829	836	826	826	7,200	413
2023-01-18	815	832	815	829	4,100	414.50
2023-01-17	825	825	816	817	7,400	408.50
2023-01-16	834	849	826	826	5,400	413
2023-01-13	842	850	830	830	8,800	415
2023-01-12	847	848	844	844	5,900	422
2023-01-11	870	870	845	855	7,400	427.50
2023-01-10	879	881	869	870	3,900	435
2023-01-06	870	882	870	872	3,200	436
2023-01-05	880	887	869	869	17,400	434.50
2023-01-04	895	901	887	895	8,900	447.50

分割・併合履歴： [2023-07-28]1株→2株 [2017-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6037 (株)ファーストロジック の時系列データ [2023年度]

6037 (株)ファーストロジックの時系列データ [2023年度]