8917 ファースト住建(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,044 | 1,047 | 1,016 | 1,035 | 106,900 | 1,035 |
| 2025-04-03 | 1,054 | 1,064 | 1,050 | 1,055 | 74,400 | 1,055 |
| 2025-04-02 | 1,080 | 1,081 | 1,056 | 1,070 | 81,800 | 1,070 |
| 2025-04-01 | 1,086 | 1,094 | 1,080 | 1,081 | 94,500 | 1,081 |
| 2025-03-31 | 1,109 | 1,109 | 1,092 | 1,095 | 99,300 | 1,095 |
| 2025-03-28 | 1,118 | 1,123 | 1,102 | 1,114 | 104,700 | 1,114 |
| 2025-03-27 | 1,110 | 1,124 | 1,101 | 1,124 | 45,200 | 1,124 |
| 2025-03-26 | 1,099 | 1,115 | 1,086 | 1,111 | 70,900 | 1,111 |
| 2025-03-25 | 1,087 | 1,094 | 1,080 | 1,093 | 47,000 | 1,093 |
| 2025-03-24 | 1,088 | 1,088 | 1,074 | 1,084 | 45,700 | 1,084 |
| 2025-03-21 | 1,080 | 1,088 | 1,075 | 1,088 | 34,400 | 1,088 |
| 2025-03-19 | 1,075 | 1,078 | 1,072 | 1,074 | 20,300 | 1,074 |
| 2025-03-18 | 1,065 | 1,072 | 1,060 | 1,070 | 27,400 | 1,070 |
| 2025-03-17 | 1,058 | 1,060 | 1,054 | 1,060 | 34,200 | 1,060 |
| 2025-03-14 | 1,037 | 1,051 | 1,035 | 1,051 | 18,500 | 1,051 |
| 2025-03-13 | 1,055 | 1,056 | 1,040 | 1,040 | 14,500 | 1,040 |
| 2025-03-12 | 1,041 | 1,056 | 1,041 | 1,053 | 36,500 | 1,053 |
| 2025-03-11 | 1,039 | 1,040 | 1,032 | 1,035 | 22,200 | 1,035 |
| 2025-03-10 | 1,035 | 1,045 | 1,033 | 1,039 | 33,400 | 1,039 |
| 2025-03-07 | 1,037 | 1,045 | 1,026 | 1,035 | 45,800 | 1,035 |
| 2025-03-06 | 1,037 | 1,048 | 1,037 | 1,048 | 26,500 | 1,048 |
| 2025-03-05 | 1,040 | 1,042 | 1,033 | 1,035 | 21,400 | 1,035 |
| 2025-03-04 | 1,033 | 1,043 | 1,027 | 1,040 | 25,100 | 1,040 |
| 2025-03-03 | 1,021 | 1,034 | 1,021 | 1,030 | 22,400 | 1,030 |
| 2025-02-28 | 1,014 | 1,020 | 1,010 | 1,017 | 16,300 | 1,017 |
| 2025-02-27 | 1,005 | 1,013 | 1,005 | 1,011 | 9,800 | 1,011 |
| 2025-02-26 | 1,018 | 1,018 | 1,000 | 1,005 | 21,100 | 1,005 |
| 2025-02-25 | 1,011 | 1,017 | 1,010 | 1,016 | 15,000 | 1,016 |
| 2025-02-21 | 1,013 | 1,019 | 1,013 | 1,016 | 7,400 | 1,016 |
| 2025-02-20 | 1,023 | 1,024 | 1,013 | 1,013 | 21,000 | 1,013 |
| 2025-02-19 | 1,026 | 1,029 | 1,020 | 1,020 | 14,100 | 1,020 |
| 2025-02-18 | 1,033 | 1,033 | 1,026 | 1,026 | 11,900 | 1,026 |
| 2025-02-17 | 1,030 | 1,032 | 1,025 | 1,025 | 20,000 | 1,025 |
| 2025-02-14 | 1,026 | 1,030 | 1,025 | 1,025 | 11,900 | 1,025 |
| 2025-02-13 | 1,023 | 1,030 | 1,023 | 1,029 | 17,900 | 1,029 |
| 2025-02-12 | 1,019 | 1,024 | 1,018 | 1,020 | 16,400 | 1,020 |
| 2025-02-10 | 1,016 | 1,018 | 1,011 | 1,018 | 10,800 | 1,018 |
| 2025-02-07 | 1,020 | 1,020 | 1,009 | 1,016 | 11,800 | 1,016 |
| 2025-02-06 | 1,004 | 1,018 | 1,004 | 1,018 | 28,600 | 1,018 |
| 2025-02-05 | 999 | 1,007 | 999 | 1,006 | 16,100 | 1,006 |
| 2025-02-04 | 1,005 | 1,006 | 998 | 998 | 17,000 | 998 |
| 2025-02-03 | 1,000 | 1,004 | 995 | 1,003 | 24,000 | 1,003 |
| 2025-01-31 | 994 | 1,001 | 990 | 996 | 24,900 | 996 |
| 2025-01-30 | 1,005 | 1,008 | 980 | 980 | 193,000 | 980 |
| 2025-01-29 | 1,007 | 1,013 | 1,004 | 1,007 | 27,700 | 1,007 |
| 2025-01-28 | 1,008 | 1,017 | 1,007 | 1,007 | 26,800 | 1,007 |
| 2025-01-27 | 1,004 | 1,013 | 1,004 | 1,008 | 17,000 | 1,008 |
| 2025-01-24 | 998 | 1,008 | 996 | 1,004 | 24,000 | 1,004 |
| 2025-01-23 | 993 | 998 | 989 | 998 | 23,200 | 998 |
| 2025-01-22 | 981 | 991 | 981 | 991 | 30,200 | 991 |
| 2025-01-21 | 977 | 981 | 974 | 981 | 31,300 | 981 |
| 2025-01-20 | 978 | 978 | 971 | 977 | 29,300 | 977 |
| 2025-01-17 | 963 | 976 | 960 | 976 | 42,500 | 976 |
| 2025-01-16 | 983 | 983 | 962 | 963 | 99,600 | 963 |
| 2025-01-15 | 996 | 999 | 979 | 981 | 59,600 | 981 |
| 2025-01-14 | 1,009 | 1,009 | 994 | 996 | 68,700 | 996 |
| 2025-01-10 | 1,014 | 1,014 | 1,008 | 1,014 | 22,400 | 1,014 |
| 2025-01-09 | 1,012 | 1,017 | 1,009 | 1,011 | 35,200 | 1,011 |
| 2025-01-08 | 1,011 | 1,019 | 1,011 | 1,018 | 18,500 | 1,018 |
| 2025-01-07 | 1,016 | 1,020 | 1,011 | 1,011 | 27,400 | 1,011 |
| 2025-01-06 | 1,017 | 1,022 | 1,015 | 1,015 | 19,300 | 1,015 |
分割・併合履歴 ： [2004-04-26]1株→2株