8917東証S貸借
業種 不動産業
ファースト住建 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,274 (23/09/28) | 995 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,199 (24/04/01) | 1,044 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,077 | 1,080 | 1,073 | 1,077 | +2 | +0.2 | 30,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,080 | 1,083 | 1,074 | 1,075 | +10 | +0.9 | 51,100 |
| 5/2 | 1,071 | 1,071 | 1,060 | 1,065 | +4 | +0.4 | 39,000 |
| 5/1 | 1,067 | 1,070 | 1,059 | 1,061 | -11 | -1.0 | 57,300 |
| 4/30 | 1,076 | 1,084 | 1,065 | 1,072 | -4 | -0.4 | 101,200 |
| 4/26 | 1,054 | 1,082 | 1,052 | 1,076 | +4 | +0.4 | 392,100 |
| 4/25 | 1,107 | 1,111 | 1,071 | 1,072 | -44 | -3.9 | 529,200 |
| 4/24 | 1,111 | 1,125 | 1,103 | 1,116 | +4 | +0.4 | 146,600 |
| 4/23 | 1,122 | 1,133 | 1,111 | 1,112 | -12 | -1.1 | 115,000 |
| 4/22 | 1,131 | 1,141 | 1,121 | 1,124 | -6 | -0.5 | 87,800 |
| 4/19 | 1,135 | 1,140 | 1,124 | 1,130 | -7 | -0.6 | 46,700 |
| 4/18 | 1,129 | 1,147 | 1,129 | 1,137 | +5 | +0.4 | 59,300 |
| 4/17 | 1,150 | 1,150 | 1,129 | 1,132 | -17 | -1.5 | 94,400 |
| 4/16 | 1,158 | 1,160 | 1,149 | 1,149 | -12 | -1.0 | 57,000 |
| 4/15 | 1,166 | 1,168 | 1,159 | 1,161 | -5 | -0.4 | 70,500 |
| 4/12 | 1,170 | 1,174 | 1,166 | 1,166 | -10 | -0.9 | 42,200 |
| 4/11 | 1,170 | 1,176 | 1,165 | 1,176 | +3 | +0.3 | 45,300 |
| 4/10 | 1,169 | 1,180 | 1,169 | 1,173 | +6 | +0.5 | 35,100 |
| 4/9 | 1,176 | 1,181 | 1,159 | 1,167 | -7 | -0.6 | 121,700 |
| 4/8 | 1,181 | 1,183 | 1,172 | 1,174 | -4 | -0.3 | 60,100 |
| 4/5 | 1,178 | 1,183 | 1,170 | 1,178 | -6 | -0.5 | 55,700 |
| 4/4 | 1,183 | 1,187 | 1,176 | 1,184 | +5 | +0.4 | 43,200 |
| 4/3 | 1,171 | 1,183 | 1,168 | 1,179 | +6 | +0.5 | 47,000 |
| 4/2 | 1,189 | 1,189 | 1,173 | 1,173 | -8 | -0.7 | 65,100 |
| 4/1 | 1,192 | 1,199 | 1,181 | 1,181 | -7 | -0.6 | 91,500 |
| 3/29 | 1,179 | 1,191 | 1,176 | 1,188 | +9 | +0.8 | 76,300 |
| 3/28 | 1,170 | 1,194 | 1,170 | 1,179 | +15 | +1.3 | 106,600 |
| 3/27 | 1,157 | 1,165 | 1,152 | 1,164 | +12 | +1.0 | 52,200 |
| 3/26 | 1,140 | 1,152 | 1,136 | 1,152 | +9 | +0.8 | 38,100 |
| 3/25 | 1,135 | 1,145 | 1,134 | 1,143 | +9 | +0.8 | 35,300 |
| 3/22 | 1,130 | 1,135 | 1,124 | 1,134 | +15 | +1.3 | 34,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて