1,294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) |
|---|---|---|---|---|---|---|
| 2018/11/19 | 1,052.0 | 1,077.0 | 1,052.0 | 1,067.0 | 1,067.0 | 54,400 |
| 2018/11/16 | 1,075.0 | 1,082.0 | 1,052.0 | 1,052.0 | 1,052.0 | 61,300 |
| 2018/11/15 | 1,077.0 | 1,081.0 | 1,068.0 | 1,073.0 | 1,073.0 | 41,500 |
| 2018/11/14 | 1,098.0 | 1,103.0 | 1,081.0 | 1,081.0 | 1,081.0 | 44,600 |
| 2018/11/13 | 1,097.0 | 1,100.0 | 1,072.0 | 1,098.0 | 1,098.0 | 74,700 |
| 2018/11/12 | 1,109.0 | 1,115.0 | 1,104.0 | 1,113.0 | 1,113.0 | 67,700 |
| 2018/11/09 | 1,104.0 | 1,117.0 | 1,103.0 | 1,113.0 | 1,113.0 | 43,400 |
| 2018/11/08 | 1,107.0 | 1,117.0 | 1,103.0 | 1,104.0 | 1,104.0 | 56,400 |
| 2018/11/07 | 1,096.0 | 1,104.0 | 1,088.0 | 1,098.0 | 1,098.0 | 67,000 |
| 2018/11/06 | 1,098.0 | 1,106.0 | 1,090.0 | 1,091.0 | 1,091.0 | 49,300 |
| 2018/11/05 | 1,074.0 | 1,093.0 | 1,073.0 | 1,085.0 | 1,085.0 | 51,100 |
| 2018/11/02 | 1,062.0 | 1,072.0 | 1,053.0 | 1,071.0 | 1,071.0 | 45,900 |
| 2018/11/01 | 1,054.0 | 1,063.0 | 1,048.0 | 1,051.0 | 1,051.0 | 56,400 |
| 2018/10/31 | 1,041.0 | 1,060.0 | 1,035.0 | 1,050.0 | 1,050.0 | 73,300 |
| 2018/10/30 | 1,000.0 | 1,035.0 | 997.0 | 1,033.0 | 1,033.0 | 79,300 |
| 2018/10/29 | 1,032.0 | 1,043.0 | 1,002.0 | 1,002.0 | 1,002.0 | 85,700 |
| 2018/10/26 | 1,053.0 | 1,059.0 | 1,014.0 | 1,025.0 | 1,025.0 | 73,700 |
| 2018/10/25 | 1,053.0 | 1,059.0 | 1,036.0 | 1,037.0 | 1,037.0 | 77,500 |
| 2018/10/24 | 1,087.0 | 1,095.0 | 1,066.0 | 1,083.0 | 1,083.0 | 63,000 |
| 2018/10/23 | 1,119.0 | 1,119.0 | 1,085.0 | 1,087.0 | 1,087.0 | 62,600 |
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
