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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,076 | 1,084 | 1,059 | 1,065 | -11 | -1.0 | 236,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,076 | 1,084 | 1,059 | 1,065 | -11 | -1.0 | 197,500 |
| 4/26 | 1,131 | 1,141 | 1,052 | 1,076 | -54 | -4.8 | 1,270,700 |
| 4/19 | 1,166 | 1,168 | 1,124 | 1,130 | -36 | -3.1 | 327,900 |
| 4/12 | 1,181 | 1,183 | 1,159 | 1,166 | -12 | -1.0 | 304,400 |
| 4/5 | 1,192 | 1,199 | 1,168 | 1,178 | -10 | -0.8 | 302,500 |
| 3/29 | 1,135 | 1,194 | 1,134 | 1,188 | +54 | +4.8 | 308,500 |
| 3/22 | 1,100 | 1,135 | 1,094 | 1,134 | +38 | +3.5 | 115,200 |
| 3/15 | 1,090 | 1,102 | 1,062 | 1,096 | -2 | -0.2 | 166,600 |
| 3/8 | 1,101 | 1,112 | 1,092 | 1,098 | -3 | -0.3 | 124,500 |
| 3/1 | 1,113 | 1,114 | 1,097 | 1,101 | -11 | -1.0 | 89,500 |
| 2/22 | 1,095 | 1,112 | 1,089 | 1,112 | +23 | +2.1 | 51,600 |
| 2/16 | 1,098 | 1,103 | 1,076 | 1,089 | -11 | -1.0 | 86,100 |
| 2/9 | 1,124 | 1,130 | 1,099 | 1,100 | -22 | -2.0 | 110,300 |
| 2/2 | 1,112 | 1,122 | 1,107 | 1,122 | +13 | +1.2 | 157,500 |
| 1/26 | 1,104 | 1,114 | 1,098 | 1,109 | +9 | +0.8 | 130,100 |
| 1/19 | 1,086 | 1,103 | 1,086 | 1,100 | +14 | +1.3 | 130,600 |
| 1/12 | 1,089 | 1,099 | 1,081 | 1,086 | +15 | +1.4 | 126,600 |
| 1/5 | 1,049 | 1,077 | 1,044 | 1,071 | +29 | +2.8 | 66,100 |
| 12/29 | 1,028 | 1,043 | 1,021 | 1,042 | +17 | +1.7 | 170,700 |
| 12/22 | 1,036 | 1,036 | 995 | 1,025 | -41 | -3.9 | 329,000 |
| 12/15 | 1,071 | 1,083 | 1,055 | 1,066 | +1 | +0.1 | 175,800 |
| 12/8 | 1,077 | 1,087 | 1,061 | 1,065 | -12 | -1.1 | 125,000 |
| 12/1 | 1,109 | 1,115 | 1,065 | 1,077 | -28 | -2.5 | 227,700 |
| 11/24 | 1,120 | 1,123 | 1,097 | 1,105 | -4 | -0.4 | 156,800 |
| 11/17 | 1,092 | 1,121 | 1,086 | 1,109 | +22 | +2.0 | 201,400 |
| 11/10 | 1,096 | 1,115 | 1,077 | 1,087 | -4 | -0.4 | 276,200 |
| 11/2 | 1,069 | 1,110 | 1,069 | 1,091 | -60 | -5.2 | 661,800 |
| 10/27 | 1,178 | 1,179 | 1,146 | 1,151 | -25 | -2.1 | 669,000 |
| 10/20 | 1,188 | 1,190 | 1,168 | 1,176 | -13 | -1.1 | 273,100 |
| 10/13 | 1,216 | 1,222 | 1,184 | 1,189 | -26 | -2.1 | 315,900 |
▶︎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