6037 (株)ファーストロジック 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 498 | 506 | 498 | 506 | 21,900 | 506 |
| 2024-04-26 | 502 | 508 | 495 | 498 | 27,700 | 498 |
| 2024-04-25 | 507 | 509 | 501 | 503 | 17,400 | 503 |
| 2024-04-24 | 512 | 516 | 509 | 511 | 18,100 | 511 |
| 2024-04-23 | 513 | 513 | 506 | 512 | 20,900 | 512 |
| 2024-04-22 | 500 | 508 | 493 | 505 | 46,900 | 505 |
| 2024-04-19 | 500 | 500 | 489 | 493 | 58,400 | 493 |
| 2024-04-18 | 500 | 503 | 495 | 503 | 24,600 | 503 |
| 2024-04-17 | 506 | 510 | 495 | 500 | 26,000 | 500 |
| 2024-04-16 | 514 | 514 | 501 | 503 | 23,200 | 503 |
| 2024-04-15 | 516 | 517 | 510 | 514 | 29,900 | 514 |
| 2024-04-12 | 514 | 519 | 509 | 516 | 30,500 | 516 |
| 2024-04-11 | 526 | 526 | 511 | 513 | 29,500 | 513 |
| 2024-04-10 | 522 | 533 | 519 | 529 | 33,700 | 529 |
| 2024-04-09 | 522 | 522 | 513 | 518 | 18,600 | 518 |
| 2024-04-08 | 516 | 522 | 514 | 521 | 16,200 | 521 |
| 2024-04-05 | 505 | 517 | 505 | 516 | 37,400 | 516 |
| 2024-04-04 | 530 | 530 | 507 | 513 | 44,800 | 513 |
| 2024-04-03 | 522 | 532 | 520 | 527 | 10,500 | 527 |
| 2024-04-02 | 540 | 540 | 521 | 523 | 37,900 | 523 |
| 2024-04-01 | 540 | 540 | 531 | 535 | 21,300 | 535 |
| 2024-03-29 | 526 | 534 | 526 | 534 | 19,900 | 534 |
| 2024-03-28 | 548 | 548 | 525 | 525 | 27,800 | 525 |
| 2024-03-27 | 565 | 565 | 545 | 547 | 23,200 | 547 |
| 2024-03-26 | 550 | 564 | 547 | 560 | 54,700 | 560 |
| 2024-03-25 | 548 | 553 | 536 | 550 | 113,900 | 550 |
| 2024-03-22 | 530 | 553 | 530 | 553 | 134,300 | 553 |
| 2024-03-21 | 532 | 538 | 528 | 530 | 54,400 | 530 |
| 2024-03-19 | 513 | 532 | 508 | 532 | 68,400 | 532 |
| 2024-03-18 | 515 | 517 | 504 | 512 | 40,100 | 512 |
| 2024-03-15 | 525 | 560 | 494 | 505 | 318,600 | 505 |
| 2024-03-14 | 513 | 520 | 506 | 517 | 51,000 | 517 |
| 2024-03-13 | 517 | 522 | 510 | 512 | 24,200 | 512 |
| 2024-03-12 | 499 | 520 | 499 | 516 | 52,300 | 516 |
| 2024-03-11 | 490 | 495 | 483 | 491 | 25,800 | 491 |
| 2024-03-08 | 492 | 500 | 488 | 494 | 52,900 | 494 |
| 2024-03-07 | 500 | 502 | 490 | 498 | 49,600 | 498 |
| 2024-03-06 | 483 | 495 | 482 | 494 | 35,400 | 494 |
| 2024-03-05 | 488 | 490 | 484 | 484 | 53,800 | 484 |
| 2024-03-04 | 500 | 505 | 487 | 491 | 101,200 | 491 |
| 2024-03-01 | 509 | 509 | 494 | 498 | 85,400 | 498 |
| 2024-02-29 | 500 | 505 | 498 | 503 | 21,400 | 503 |
| 2024-02-28 | 503 | 515 | 495 | 500 | 116,700 | 500 |
| 2024-02-27 | 504 | 507 | 498 | 503 | 55,700 | 503 |
| 2024-02-26 | 506 | 509 | 499 | 502 | 28,200 | 502 |
| 2024-02-22 | 511 | 511 | 491 | 498 | 74,300 | 498 |
| 2024-02-21 | 512 | 512 | 500 | 501 | 38,700 | 501 |
| 2024-02-20 | 524 | 530 | 510 | 516 | 42,100 | 516 |
| 2024-02-19 | 513 | 525 | 507 | 516 | 54,700 | 516 |
| 2024-02-16 | 491 | 513 | 486 | 507 | 110,500 | 507 |
| 2024-02-15 | 500 | 503 | 490 | 493 | 40,400 | 493 |
| 2024-02-14 | 500 | 506 | 500 | 503 | 16,900 | 503 |
| 2024-02-13 | 494 | 508 | 493 | 499 | 45,700 | 499 |
| 2024-02-09 | 500 | 500 | 492 | 492 | 37,300 | 492 |
| 2024-02-08 | 503 | 504 | 501 | 502 | 6,500 | 502 |
| 2024-02-07 | 506 | 508 | 500 | 503 | 10,700 | 503 |
| 2024-02-06 | 506 | 515 | 501 | 504 | 27,000 | 504 |
| 2024-02-05 | 516 | 516 | 499 | 506 | 58,400 | 506 |
| 2024-02-02 | 517 | 523 | 516 | 517 | 15,700 | 517 |
| 2024-02-01 | 528 | 528 | 517 | 517 | 14,300 | 517 |
| 2024-01-31 | 526 | 526 | 520 | 525 | 7,600 | 525 |
| 2024-01-30 | 532 | 536 | 522 | 522 | 65,500 | 522 |
| 2024-01-29 | 520 | 530 | 520 | 527 | 21,100 | 527 |
| 2024-01-26 | 533 | 533 | 518 | 518 | 19,600 | 518 |
| 2024-01-25 | 538 | 541 | 527 | 527 | 19,900 | 527 |
| 2024-01-24 | 531 | 537 | 531 | 534 | 10,100 | 534 |
| 2024-01-23 | 538 | 540 | 531 | 531 | 13,500 | 531 |
| 2024-01-22 | 537 | 541 | 535 | 536 | 12,900 | 536 |
| 2024-01-19 | 542 | 542 | 535 | 538 | 16,300 | 538 |
| 2024-01-18 | 541 | 544 | 541 | 541 | 7,800 | 541 |
| 2024-01-17 | 542 | 548 | 540 | 540 | 12,100 | 540 |
| 2024-01-16 | 545 | 545 | 540 | 545 | 17,000 | 545 |
| 2024-01-15 | 544 | 549 | 541 | 546 | 30,800 | 546 |
| 2024-01-12 | 545 | 547 | 533 | 539 | 30,700 | 539 |
| 2024-01-11 | 557 | 557 | 540 | 540 | 40,600 | 540 |
| 2024-01-10 | 569 | 569 | 550 | 556 | 33,100 | 556 |
| 2024-01-09 | 569 | 569 | 555 | 560 | 23,900 | 560 |
| 2024-01-05 | 560 | 560 | 552 | 556 | 24,000 | 556 |
| 2024-01-04 | 552 | 568 | 550 | 559 | 79,400 | 559 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2017-12-27]1株→2株
