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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,067 | 1,071 | 1,059 | 1,065 | -7 | -0.7 | 135,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,192 | 1,199 | 1,052 | 1,072 | -116 | -9.8 | 2,306,700 |
| 24/03 | 1,107 | 1,194 | 1,062 | 1,188 | +87 | +7.9 | 727,900 |
| 24/02 | 1,116 | 1,130 | 1,076 | 1,101 | -15 | -1.3 | 353,700 |
| 24/01 | 1,049 | 1,121 | 1,044 | 1,116 | +74 | +7.1 | 581,600 |
| 23/12 | 1,073 | 1,087 | 995 | 1,042 | -31 | -2.9 | 834,800 |
| 23/11 | 1,099 | 1,123 | 1,065 | 1,073 | -21 | -1.9 | 1,008,700 |
| 23/10 | 1,241 | 1,258 | 1,069 | 1,094 | -147 | -11.9 | 2,190,400 |
| 23/09 | 1,165 | 1,274 | 1,153 | 1,241 | +81 | +7.0 | 1,041,900 |
| 23/08 | 1,119 | 1,169 | 1,099 | 1,160 | +47 | +4.2 | 460,900 |
| 23/07 | 1,104 | 1,121 | 1,079 | 1,113 | +12 | +1.1 | 539,100 |
| 23/06 | 1,060 | 1,115 | 1,057 | 1,101 | +42 | +4.0 | 494,200 |
| 23/05 | 1,130 | 1,136 | 1,056 | 1,059 | -72 | -6.4 | 647,400 |
| 23/04 | 1,142 | 1,172 | 1,118 | 1,131 | -9 | -0.8 | 1,961,300 |
| 23/03 | 1,118 | 1,149 | 1,071 | 1,140 | +29 | +2.6 | 678,200 |
| 23/02 | 1,042 | 1,120 | 1,042 | 1,111 | +69 | +6.6 | 376,100 |
| 23/01 | 1,012 | 1,053 | 1,001 | 1,042 | +26 | +2.6 | 441,400 |
| 22/12 | 1,016 | 1,023 | 990 | 1,016 | +4 | +0.4 | 705,000 |
| 22/11 | 1,039 | 1,042 | 991 | 1,012 | -30 | -2.9 | 728,000 |
| 22/10 | 1,081 | 1,115 | 1,037 | 1,042 | -57 | -5.2 | 1,423,200 |
| 22/09 | 1,133 | 1,138 | 1,067 | 1,099 | -30 | -2.7 | 566,700 |
| 22/08 | 1,139 | 1,163 | 1,123 | 1,129 | -2 | -0.2 | 363,500 |
| 22/07 | 1,091 | 1,137 | 1,074 | 1,131 | +38 | +3.5 | 326,400 |
| 22/06 | 1,111 | 1,137 | 1,058 | 1,093 | -26 | -2.3 | 476,900 |
| 22/05 | 1,115 | 1,125 | 1,067 | 1,119 | +4 | +0.4 | 429,100 |
| 22/04 | 1,225 | 1,252 | 1,056 | 1,115 | -122 | -9.9 | 1,566,900 |
| 22/03 | 1,210 | 1,247 | 1,054 | 1,237 | +30 | +2.5 | 481,500 |
| 22/02 | 1,177 | 1,208 | 1,137 | 1,207 | +30 | +2.6 | 262,000 |
| 22/01 | 1,209 | 1,231 | 1,128 | 1,177 | -35 | -2.9 | 251,500 |
| 21/12 | 1,168 | 1,241 | 1,163 | 1,212 | +28 | +2.4 | 346,300 |
| 21/11 | 1,233 | 1,254 | 1,183 | 1,184 | -37 | -3.0 | 434,000 |
▶︎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