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
2024-07-12767790747757298,200757
2024-07-1176977076376737,700767
2024-07-1076977075777057,100770
2024-07-0976677576676683,100766
2024-07-0877977976776922,500769
2024-07-0578178177277221,900772
2024-07-0477678177378140,200781
2024-07-0377577977277840,300778
2024-07-0276577576577565,600775
2024-07-0176377076176248,100762
2024-06-2876976975675842,600758
2024-06-2776777076576517,000765
2024-06-2676977076376323,200763
2024-06-25751781751770188,900770
2024-06-2474675174575037,200750
2024-06-2175175574674652,300746
2024-06-2075776175175774,400757
2024-06-1975376775276489,100764
2024-06-18743753743753112,300753
2024-06-1775775774074335,200743
2024-06-1475075774875527,300755
2024-06-1376276375275243,800752
2024-06-1276676676276215,500762
2024-06-1176776876276226,100762
2024-06-1076276676276215,600762
2024-06-0776776776276228,600762
2024-06-0676277175876784,900767
2024-06-0576076775976742,300767
2024-06-0475976975876569,000765
2024-06-0376376975376196,300761
2024-05-3177277275676280,500762
2024-05-30720780720772360,500772
2024-05-29800809781781388,100781
2024-05-28805809801801111,900801
2024-05-2781081180380988,100809
2024-05-2481381580881038,000810
2024-05-2381781881381340,600813
2024-05-2282082181881925,600819
2024-05-2182082682082241,800822
2024-05-2082582981682065,000820
2024-05-1781682580482596,400825
2024-05-1684084483884036,200840
2024-05-1584985083883896,100838
2024-05-14839850839850126,600850
2024-05-1383984083283943,700839
2024-05-1084284383983969,100839
2024-05-0983684283384078,400840
2024-05-08850850832833121,700833
2024-05-0786186184885083,800850
2024-05-0285685985185770,500857
2024-05-0186486485385789,500857
2024-04-3086687086086557,900865
2024-04-26864878856860120,400860
2024-04-2587487986387144,700871
2024-04-2487287486787446,700874
2024-04-2385786685086536,800865
2024-04-2284985784785733,300857
2024-04-1984984982583945,800839
2024-04-1883585383585126,300851
2024-04-1785385383883846,300838
2024-04-1685985984485155,600851
2024-04-1584086084085960,600859
2024-04-1284384583283845,300838
2024-04-1183784483284132,000841
2024-04-1084184583484034,200840
2024-04-0983784183084134,000841
2024-04-0883384382583438,800834
2024-04-0584784781882558,600825
2024-04-0486086084184932,500849
2024-04-0384885684385223,900852
2024-04-0284385784284840,600848
2024-04-0185785784184132,300841
2024-03-2983985783985733,600857
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