858円
ファースト住建の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/10/07 | 1,105.0 | 1,110.0 | 1,103.0 | 1,110.0 | 1,110.0 | 72,500 |
| 2022/10/06 | 1,101.0 | 1,115.0 | 1,101.0 | 1,110.0 | 1,110.0 | 32,800 |
| 2022/10/05 | 1,113.0 | 1,115.0 | 1,101.0 | 1,104.0 | 1,104.0 | 39,200 |
| 2022/10/04 | 1,086.0 | 1,107.0 | 1,086.0 | 1,101.0 | 1,101.0 | 39,600 |
| 2022/10/03 | 1,081.0 | 1,087.0 | 1,074.0 | 1,084.0 | 1,084.0 | 59,700 |
| 2022/09/30 | 1,102.0 | 1,109.0 | 1,097.0 | 1,099.0 | 1,099.0 | 63,000 |
| 2022/09/29 | 1,103.0 | 1,115.0 | 1,097.0 | 1,112.0 | 1,112.0 | 58,200 |
| 2022/09/28 | 1,099.0 | 1,104.0 | 1,080.0 | 1,103.0 | 1,103.0 | 37,500 |
| 2022/09/27 | 1,090.0 | 1,100.0 | 1,083.0 | 1,097.0 | 1,097.0 | 27,200 |
| 2022/09/26 | 1,090.0 | 1,091.0 | 1,080.0 | 1,080.0 | 1,080.0 | 36,500 |
| 2022/09/22 | 1,094.0 | 1,099.0 | 1,092.0 | 1,095.0 | 1,095.0 | 15,500 |
| 2022/09/21 | 1,108.0 | 1,110.0 | 1,095.0 | 1,098.0 | 1,098.0 | 14,800 |
| 2022/09/20 | 1,108.0 | 1,110.0 | 1,100.0 | 1,103.0 | 1,103.0 | 13,000 |
| 2022/09/16 | 1,101.0 | 1,101.0 | 1,092.0 | 1,098.0 | 1,098.0 | 13,000 |
| 2022/09/15 | 1,090.0 | 1,103.0 | 1,089.0 | 1,101.0 | 1,101.0 | 19,500 |
| 2022/09/14 | 1,091.0 | 1,093.0 | 1,083.0 | 1,089.0 | 1,089.0 | 23,500 |
| 2022/09/13 | 1,098.0 | 1,111.0 | 1,096.0 | 1,098.0 | 1,098.0 | 12,900 |
| 2022/09/12 | 1,093.0 | 1,098.0 | 1,086.0 | 1,098.0 | 1,098.0 | 20,000 |
| 2022/09/09 | 1,090.0 | 1,099.0 | 1,090.0 | 1,090.0 | 1,090.0 | 32,900 |
| 2022/09/08 | 1,078.0 | 1,103.0 | 1,078.0 | 1,099.0 | 1,099.0 | 30,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ファースト住建の取引履歴を振り返りませんか？
ファースト住建の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
