8917 ファースト住建(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,071 | 1,071 | 1,060 | 1,065 | 39,000 | 1,065 |
| 2024-05-01 | 1,067 | 1,070 | 1,059 | 1,061 | 57,300 | 1,061 |
| 2024-04-30 | 1,076 | 1,084 | 1,065 | 1,072 | 101,200 | 1,072 |
| 2024-04-26 | 1,054 | 1,082 | 1,052 | 1,076 | 392,100 | 1,076 |
| 2024-04-25 | 1,107 | 1,111 | 1,071 | 1,072 | 529,200 | 1,072 |
| 2024-04-24 | 1,111 | 1,125 | 1,103 | 1,116 | 146,600 | 1,116 |
| 2024-04-23 | 1,122 | 1,133 | 1,111 | 1,112 | 115,000 | 1,112 |
| 2024-04-22 | 1,131 | 1,141 | 1,121 | 1,124 | 87,800 | 1,124 |
| 2024-04-19 | 1,135 | 1,140 | 1,124 | 1,130 | 46,700 | 1,130 |
| 2024-04-18 | 1,129 | 1,147 | 1,129 | 1,137 | 59,300 | 1,137 |
| 2024-04-17 | 1,150 | 1,150 | 1,129 | 1,132 | 94,400 | 1,132 |
| 2024-04-16 | 1,158 | 1,160 | 1,149 | 1,149 | 57,000 | 1,149 |
| 2024-04-15 | 1,166 | 1,168 | 1,159 | 1,161 | 70,500 | 1,161 |
| 2024-04-12 | 1,170 | 1,174 | 1,166 | 1,166 | 42,200 | 1,166 |
| 2024-04-11 | 1,170 | 1,176 | 1,165 | 1,176 | 45,300 | 1,176 |
| 2024-04-10 | 1,169 | 1,180 | 1,169 | 1,173 | 35,100 | 1,173 |
| 2024-04-09 | 1,176 | 1,181 | 1,159 | 1,167 | 121,700 | 1,167 |
| 2024-04-08 | 1,181 | 1,183 | 1,172 | 1,174 | 60,100 | 1,174 |
| 2024-04-05 | 1,178 | 1,183 | 1,170 | 1,178 | 55,700 | 1,178 |
| 2024-04-04 | 1,183 | 1,187 | 1,176 | 1,184 | 43,200 | 1,184 |
| 2024-04-03 | 1,171 | 1,183 | 1,168 | 1,179 | 47,000 | 1,179 |
| 2024-04-02 | 1,189 | 1,189 | 1,173 | 1,173 | 65,100 | 1,173 |
| 2024-04-01 | 1,192 | 1,199 | 1,181 | 1,181 | 91,500 | 1,181 |
| 2024-03-29 | 1,179 | 1,191 | 1,176 | 1,188 | 76,300 | 1,188 |
| 2024-03-28 | 1,170 | 1,194 | 1,170 | 1,179 | 106,600 | 1,179 |
| 2024-03-27 | 1,157 | 1,165 | 1,152 | 1,164 | 52,200 | 1,164 |
| 2024-03-26 | 1,140 | 1,152 | 1,136 | 1,152 | 38,100 | 1,152 |
| 2024-03-25 | 1,135 | 1,145 | 1,134 | 1,143 | 35,300 | 1,143 |
| 2024-03-22 | 1,130 | 1,135 | 1,124 | 1,134 | 34,200 | 1,134 |
| 2024-03-21 | 1,119 | 1,128 | 1,117 | 1,119 | 39,200 | 1,119 |
| 2024-03-19 | 1,096 | 1,112 | 1,096 | 1,112 | 23,600 | 1,112 |
| 2024-03-18 | 1,100 | 1,107 | 1,094 | 1,094 | 18,200 | 1,094 |
| 2024-03-15 | 1,085 | 1,097 | 1,085 | 1,096 | 25,000 | 1,096 |
| 2024-03-14 | 1,077 | 1,084 | 1,077 | 1,081 | 15,400 | 1,081 |
| 2024-03-13 | 1,080 | 1,086 | 1,073 | 1,075 | 25,500 | 1,075 |
| 2024-03-12 | 1,070 | 1,077 | 1,062 | 1,077 | 35,100 | 1,077 |
| 2024-03-11 | 1,090 | 1,102 | 1,070 | 1,079 | 65,600 | 1,079 |
| 2024-03-08 | 1,101 | 1,106 | 1,095 | 1,098 | 36,900 | 1,098 |
| 2024-03-07 | 1,106 | 1,112 | 1,098 | 1,102 | 21,100 | 1,102 |
| 2024-03-06 | 1,099 | 1,105 | 1,098 | 1,102 | 21,000 | 1,102 |
| 2024-03-05 | 1,100 | 1,105 | 1,092 | 1,105 | 23,700 | 1,105 |
| 2024-03-04 | 1,101 | 1,110 | 1,098 | 1,100 | 21,800 | 1,100 |
| 2024-03-01 | 1,107 | 1,107 | 1,100 | 1,101 | 13,100 | 1,101 |
| 2024-02-29 | 1,108 | 1,108 | 1,097 | 1,101 | 22,900 | 1,101 |
| 2024-02-28 | 1,108 | 1,109 | 1,102 | 1,102 | 18,000 | 1,102 |
| 2024-02-27 | 1,103 | 1,109 | 1,103 | 1,103 | 19,300 | 1,103 |
| 2024-02-26 | 1,113 | 1,114 | 1,103 | 1,103 | 16,200 | 1,103 |
| 2024-02-22 | 1,104 | 1,112 | 1,103 | 1,112 | 12,400 | 1,112 |
| 2024-02-21 | 1,098 | 1,106 | 1,097 | 1,104 | 10,800 | 1,104 |
| 2024-02-20 | 1,098 | 1,105 | 1,098 | 1,101 | 12,500 | 1,101 |
| 2024-02-19 | 1,095 | 1,096 | 1,089 | 1,096 | 15,900 | 1,096 |
| 2024-02-16 | 1,079 | 1,092 | 1,079 | 1,089 | 19,100 | 1,089 |
| 2024-02-15 | 1,094 | 1,094 | 1,076 | 1,079 | 25,500 | 1,079 |
| 2024-02-14 | 1,101 | 1,101 | 1,088 | 1,094 | 18,200 | 1,094 |
| 2024-02-13 | 1,098 | 1,103 | 1,093 | 1,103 | 23,300 | 1,103 |
| 2024-02-09 | 1,106 | 1,109 | 1,100 | 1,100 | 12,800 | 1,100 |
| 2024-02-08 | 1,106 | 1,109 | 1,099 | 1,106 | 28,800 | 1,106 |
| 2024-02-07 | 1,115 | 1,122 | 1,108 | 1,108 | 27,400 | 1,108 |
| 2024-02-06 | 1,126 | 1,126 | 1,115 | 1,115 | 16,500 | 1,115 |
| 2024-02-05 | 1,124 | 1,130 | 1,122 | 1,129 | 24,800 | 1,129 |
| 2024-02-02 | 1,117 | 1,122 | 1,114 | 1,122 | 17,000 | 1,122 |
| 2024-02-01 | 1,116 | 1,121 | 1,113 | 1,115 | 12,300 | 1,115 |
| 2024-01-31 | 1,109 | 1,121 | 1,109 | 1,116 | 26,400 | 1,116 |
| 2024-01-30 | 1,120 | 1,120 | 1,107 | 1,109 | 72,300 | 1,109 |
| 2024-01-29 | 1,112 | 1,119 | 1,112 | 1,119 | 29,500 | 1,119 |
| 2024-01-26 | 1,110 | 1,112 | 1,103 | 1,109 | 24,700 | 1,109 |
| 2024-01-25 | 1,103 | 1,113 | 1,102 | 1,110 | 26,100 | 1,110 |
| 2024-01-24 | 1,110 | 1,110 | 1,098 | 1,103 | 22,900 | 1,103 |
| 2024-01-23 | 1,110 | 1,114 | 1,106 | 1,110 | 30,500 | 1,110 |
| 2024-01-22 | 1,104 | 1,112 | 1,103 | 1,110 | 25,900 | 1,110 |
| 2024-01-19 | 1,097 | 1,103 | 1,097 | 1,100 | 27,100 | 1,100 |
| 2024-01-18 | 1,095 | 1,096 | 1,090 | 1,090 | 21,400 | 1,090 |
| 2024-01-17 | 1,097 | 1,102 | 1,086 | 1,086 | 28,500 | 1,086 |
| 2024-01-16 | 1,094 | 1,098 | 1,090 | 1,092 | 24,500 | 1,092 |
| 2024-01-15 | 1,086 | 1,096 | 1,086 | 1,094 | 29,100 | 1,094 |
| 2024-01-12 | 1,092 | 1,092 | 1,081 | 1,086 | 38,200 | 1,086 |
| 2024-01-11 | 1,097 | 1,099 | 1,091 | 1,095 | 27,300 | 1,095 |
| 2024-01-10 | 1,092 | 1,097 | 1,090 | 1,096 | 26,100 | 1,096 |
| 2024-01-09 | 1,089 | 1,093 | 1,082 | 1,092 | 35,000 | 1,092 |
| 2024-01-05 | 1,074 | 1,077 | 1,070 | 1,071 | 27,300 | 1,071 |
| 2024-01-04 | 1,049 | 1,072 | 1,044 | 1,072 | 38,800 | 1,072 |
分割・併合履歴 ： [2004-04-26]1株→2株
