1,339円
１ｓｔコーポの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/09/20 | 1,166.0 | 1,176.0 | 1,160.0 | 1,168.0 | 1,168.0 | 42,500 |
| 2018/09/19 | 1,177.0 | 1,178.0 | 1,158.0 | 1,163.0 | 1,163.0 | 59,400 |
| 2018/09/18 | 1,163.0 | 1,183.0 | 1,148.0 | 1,175.0 | 1,175.0 | 47,300 |
| 2018/09/14 | 1,149.0 | 1,168.0 | 1,144.0 | 1,162.0 | 1,162.0 | 66,600 |
| 2018/09/13 | 1,106.0 | 1,158.0 | 1,104.0 | 1,137.0 | 1,137.0 | 48,500 |
| 2018/09/12 | 1,118.0 | 1,118.0 | 1,082.0 | 1,112.0 | 1,112.0 | 61,200 |
| 2018/09/11 | 1,123.0 | 1,123.0 | 1,105.0 | 1,115.0 | 1,115.0 | 32,600 |
| 2018/09/10 | 1,113.0 | 1,129.0 | 1,110.0 | 1,123.0 | 1,123.0 | 37,800 |
| 2018/09/07 | 1,127.0 | 1,128.0 | 1,111.0 | 1,118.0 | 1,118.0 | 29,400 |
| 2018/09/06 | 1,140.0 | 1,143.0 | 1,126.0 | 1,131.0 | 1,131.0 | 41,800 |
| 2018/09/05 | 1,152.0 | 1,155.0 | 1,141.0 | 1,146.0 | 1,146.0 | 24,700 |
| 2018/09/04 | 1,168.0 | 1,168.0 | 1,145.0 | 1,151.0 | 1,151.0 | 30,800 |
| 2018/09/03 | 1,199.0 | 1,199.0 | 1,158.0 | 1,168.0 | 1,168.0 | 56,100 |
| 2018/08/31 | 1,158.0 | 1,198.0 | 1,157.0 | 1,183.0 | 1,183.0 | 93,600 |
| 2018/08/30 | 1,161.0 | 1,170.0 | 1,142.0 | 1,167.0 | 1,167.0 | 87,700 |
| 2018/08/29 | 1,120.0 | 1,171.0 | 1,120.0 | 1,155.0 | 1,155.0 | 100,500 |
| 2018/08/28 | 1,141.0 | 1,144.0 | 1,106.0 | 1,109.0 | 1,109.0 | 124,400 |
| 2018/08/27 | 1,097.0 | 1,163.0 | 1,090.0 | 1,152.0 | 1,152.0 | 71,000 |
| 2018/08/24 | 1,106.0 | 1,106.0 | 1,082.0 | 1,088.0 | 1,088.0 | 39,200 |
| 2018/08/23 | 1,078.0 | 1,099.0 | 1,073.0 | 1,091.0 | 1,091.0 | 53,200 |
ファーストコーポレーション あなたの予想は？
- 最近見た銘柄
