1430 ファーストコーポレーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 975 | 979 | 967 | 973 | 27,700 | 973 |
| 2025-04-22 | 965 | 970 | 961 | 963 | 26,400 | 963 |
| 2025-04-21 | 963 | 971 | 959 | 965 | 39,300 | 965 |
| 2025-04-18 | 958 | 974 | 958 | 963 | 36,700 | 963 |
| 2025-04-17 | 953 | 960 | 952 | 958 | 13,800 | 958 |
| 2025-04-16 | 957 | 965 | 948 | 953 | 32,600 | 953 |
| 2025-04-15 | 941 | 957 | 936 | 957 | 41,800 | 957 |
| 2025-04-14 | 974 | 984 | 917 | 941 | 121,600 | 941 |
| 2025-04-11 | 936 | 959 | 926 | 959 | 30,900 | 959 |
| 2025-04-10 | 969 | 969 | 927 | 950 | 55,700 | 950 |
| 2025-04-09 | 926 | 926 | 883 | 916 | 44,900 | 916 |
| 2025-04-08 | 918 | 956 | 917 | 928 | 54,200 | 928 |
| 2025-04-07 | 830 | 893 | 830 | 865 | 101,300 | 865 |
| 2025-04-04 | 933 | 970 | 906 | 939 | 126,500 | 939 |
| 2025-04-03 | 972 | 986 | 951 | 969 | 110,100 | 969 |
| 2025-04-02 | 1,028 | 1,052 | 982 | 1,008 | 151,400 | 1,008 |
| 2025-04-01 | 1,003 | 1,040 | 992 | 1,028 | 121,700 | 1,028 |
| 2025-03-31 | 983 | 1,004 | 974 | 1,003 | 88,300 | 1,003 |
| 2025-03-28 | 971 | 998 | 971 | 986 | 54,000 | 986 |
| 2025-03-27 | 971 | 987 | 971 | 971 | 33,900 | 971 |
| 2025-03-26 | 970 | 976 | 966 | 976 | 25,200 | 976 |
| 2025-03-25 | 960 | 970 | 955 | 969 | 28,200 | 969 |
| 2025-03-24 | 950 | 960 | 946 | 960 | 62,500 | 960 |
| 2025-03-21 | 936 | 949 | 930 | 949 | 43,400 | 949 |
| 2025-03-19 | 925 | 934 | 925 | 932 | 26,500 | 932 |
| 2025-03-18 | 928 | 930 | 921 | 925 | 14,200 | 925 |
| 2025-03-17 | 930 | 933 | 920 | 925 | 25,400 | 925 |
| 2025-03-14 | 905 | 936 | 902 | 921 | 49,600 | 921 |
| 2025-03-13 | 910 | 910 | 902 | 902 | 14,700 | 902 |
| 2025-03-12 | 907 | 914 | 901 | 906 | 14,100 | 906 |
| 2025-03-11 | 902 | 914 | 895 | 899 | 34,900 | 899 |
| 2025-03-10 | 904 | 910 | 900 | 906 | 23,000 | 906 |
| 2025-03-07 | 895 | 906 | 886 | 900 | 14,800 | 900 |
| 2025-03-06 | 900 | 900 | 891 | 896 | 12,100 | 896 |
| 2025-03-05 | 892 | 905 | 884 | 898 | 23,700 | 898 |
| 2025-03-04 | 892 | 892 | 882 | 892 | 10,300 | 892 |
| 2025-03-03 | 899 | 903 | 876 | 892 | 27,300 | 892 |
| 2025-02-28 | 889 | 895 | 883 | 889 | 18,800 | 889 |
| 2025-02-27 | 891 | 900 | 889 | 891 | 13,200 | 891 |
| 2025-02-26 | 899 | 902 | 885 | 888 | 21,400 | 888 |
| 2025-02-25 | 874 | 898 | 874 | 898 | 22,800 | 898 |
| 2025-02-21 | 893 | 908 | 872 | 873 | 30,800 | 873 |
| 2025-02-20 | 891 | 902 | 886 | 894 | 18,400 | 894 |
| 2025-02-19 | 865 | 908 | 863 | 900 | 80,700 | 900 |
| 2025-02-18 | 883 | 887 | 870 | 870 | 31,600 | 870 |
| 2025-02-17 | 888 | 895 | 877 | 882 | 60,700 | 882 |
| 2025-02-14 | 870 | 887 | 860 | 886 | 62,000 | 886 |
| 2025-02-13 | 862 | 881 | 862 | 870 | 40,500 | 870 |
| 2025-02-12 | 867 | 870 | 861 | 861 | 22,400 | 861 |
| 2025-02-10 | 866 | 872 | 863 | 867 | 19,800 | 867 |
| 2025-02-07 | 861 | 875 | 861 | 865 | 26,700 | 865 |
| 2025-02-06 | 855 | 863 | 854 | 857 | 20,900 | 857 |
| 2025-02-05 | 852 | 865 | 843 | 855 | 28,400 | 855 |
| 2025-02-04 | 844 | 850 | 842 | 849 | 8,300 | 849 |
| 2025-02-03 | 845 | 847 | 839 | 843 | 14,100 | 843 |
| 2025-01-31 | 855 | 856 | 837 | 847 | 106,700 | 847 |
| 2025-01-30 | 856 | 859 | 838 | 838 | 167,400 | 838 |
| 2025-01-29 | 860 | 864 | 856 | 859 | 18,600 | 859 |
| 2025-01-28 | 864 | 868 | 860 | 861 | 23,000 | 861 |
| 2025-01-27 | 864 | 871 | 861 | 868 | 36,500 | 868 |
| 2025-01-24 | 844 | 856 | 840 | 856 | 22,000 | 856 |
| 2025-01-23 | 850 | 852 | 842 | 843 | 19,400 | 843 |
| 2025-01-22 | 860 | 866 | 850 | 850 | 38,500 | 850 |
| 2025-01-21 | 861 | 866 | 851 | 854 | 47,100 | 854 |
| 2025-01-20 | 846 | 863 | 845 | 860 | 68,000 | 860 |
| 2025-01-17 | 831 | 841 | 826 | 841 | 39,000 | 841 |
| 2025-01-16 | 836 | 850 | 827 | 828 | 88,400 | 828 |
| 2025-01-15 | 840 | 840 | 830 | 837 | 50,700 | 837 |
| 2025-01-14 | 836 | 850 | 830 | 842 | 60,800 | 842 |
| 2025-01-10 | 840 | 845 | 835 | 835 | 25,900 | 835 |
| 2025-01-09 | 841 | 847 | 835 | 836 | 29,600 | 836 |
| 2025-01-08 | 844 | 849 | 838 | 849 | 34,800 | 849 |
| 2025-01-07 | 850 | 853 | 845 | 848 | 39,400 | 848 |
| 2025-01-06 | 846 | 850 | 842 | 850 | 38,100 | 850 |
分割・併合履歴 ： [2015-11-26]1株→4株