ファーストコーポレーション(1430) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/06 375.0 398.0 371.0 395.0 90,000
2020/04/03 400.0 405.0 383.0 383.0 56,400
2020/04/02 410.0 419.0 400.0 400.0 40,400
2020/04/01 445.0 449.0 424.0 426.0 43,100
2020/03/31 468.0 468.0 444.0 449.0 37,500
2020/03/30 457.0 462.0 447.0 460.0 64,900
2020/03/27 466.0 473.0 454.0 473.0 74,500
2020/03/26 458.0 458.0 440.0 453.0 48,900
2020/03/25 444.0 460.0 436.0 460.0 41,600
2020/03/24 421.0 428.0 412.0 428.0 62,500
2020/03/23 380.0 406.0 379.0 405.0 81,400
2020/03/19 385.0 390.0 371.0 383.0 76,600
2020/03/18 386.0 390.0 372.0 376.0 64,000
2020/03/17 359.0 382.0 348.0 382.0 93,200
2020/03/16 371.0 384.0 365.0 366.0 49,200
2020/03/13 364.0 374.0 350.0 365.0 133,000
2020/03/12 402.0 414.0 389.0 393.0 100,500
2020/03/11 421.0 437.0 414.0 414.0 84,600
2020/03/10 405.0 433.0 399.0 427.0 110,200
2020/03/09 444.0 447.0 424.0 429.0 88,000
2020/03/06 489.0 492.0 465.0 465.0 67,800
2020/03/05 503.0 509.0 496.0 497.0 28,200
2020/03/04 495.0 502.0 486.0 501.0 39,200
2020/03/03 527.0 528.0 497.0 498.0 67,800
2020/03/02 470.0 513.0 470.0 504.0 114,000
2020/02/28 490.0 510.0 484.0 485.0 129,800
2020/02/27 539.0 540.0 516.0 518.0 93,800
2020/02/26 552.0 553.0 539.0 539.0 89,900
2020/02/25 565.0 566.0 555.0 559.0 64,300
2020/02/21 590.0 595.0 583.0 585.0 21,800
2020/02/20 586.0 599.0 582.0 595.0 82,800
2020/02/19 571.0 582.0 570.0 582.0 25,700
2020/02/18 580.0 581.0 570.0 570.0 50,900
2020/02/17 590.0 590.0 580.0 581.0 49,000
2020/02/14 597.0 597.0 585.0 594.0 34,700
2020/02/13 600.0 601.0 594.0 597.0 29,800
2020/02/12 600.0 605.0 597.0 603.0 33,800
2020/02/10 599.0 599.0 594.0 597.0 19,900
2020/02/07 603.0 603.0 597.0 598.0 23,400
2020/02/06 598.0 608.0 598.0 602.0 53,200
2020/02/05 589.0 595.0 587.0 594.0 30,700
2020/02/04 577.0 587.0 575.0 585.0 29,500
2020/02/03 570.0 583.0 568.0 577.0 37,400
2020/01/31 578.0 583.0 569.0 581.0 66,400
2020/01/30 588.0 589.0 578.0 578.0 77,700
2020/01/29 586.0 589.0 586.0 586.0 31,200
2020/01/28 590.0 590.0 580.0 585.0 54,500
2020/01/27 600.0 600.0 590.0 590.0 48,300
2020/01/24 605.0 609.0 601.0 602.0 28,800
2020/01/23 601.0 611.0 600.0 603.0 53,000