暗号資産
FISCO BTC Index
7/27 15:53:04
17,472,422
8917 東証スタンダード 不動産業
ファースト住建
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,093.0 | 1,095.0 | 1,082.0 | 1,085.0 | 18,000 | 1,085.0 |
| 2024/9/3 | 1,104.0 | 1,105.0 | 1,094.0 | 1,103.0 | 12,900 | 1,103.0 |
| 2024/9/2 | 1,102.0 | 1,103.0 | 1,093.0 | 1,097.0 | 17,800 | 1,097.0 |
| 2024/8/30 | 1,097.0 | 1,097.0 | 1,092.0 | 1,092.0 | 8,500 | 1,092.0 |
| 2024/8/29 | 1,101.0 | 1,101.0 | 1,086.0 | 1,090.0 | 14,400 | 1,090.0 |
| 2024/8/28 | 1,097.0 | 1,097.0 | 1,089.0 | 1,092.0 | 5,900 | 1,092.0 |
| 2024/8/27 | 1,078.0 | 1,102.0 | 1,078.0 | 1,096.0 | 41,100 | 1,096.0 |
| 2024/8/26 | 1,066.0 | 1,067.0 | 1,055.0 | 1,058.0 | 8,400 | 1,058.0 |
| 2024/8/23 | 1,058.0 | 1,062.0 | 1,051.0 | 1,062.0 | 10,600 | 1,062.0 |
| 2024/8/22 | 1,056.0 | 1,057.0 | 1,049.0 | 1,054.0 | 5,300 | 1,054.0 |
| 2024/8/21 | 1,053.0 | 1,057.0 | 1,049.0 | 1,050.0 | 6,300 | 1,050.0 |
| 2024/8/20 | 1,054.0 | 1,057.0 | 1,050.0 | 1,054.0 | 5,100 | 1,054.0 |
| 2024/8/19 | 1,055.0 | 1,055.0 | 1,047.0 | 1,048.0 | 6,900 | 1,048.0 |
| 2024/8/16 | 1,050.0 | 1,050.0 | 1,042.0 | 1,047.0 | 9,300 | 1,047.0 |
| 2024/8/15 | 1,033.0 | 1,043.0 | 1,033.0 | 1,041.0 | 6,400 | 1,041.0 |
| 2024/8/14 | 1,039.0 | 1,041.0 | 1,028.0 | 1,035.0 | 5,800 | 1,035.0 |
| 2024/8/13 | 1,030.0 | 1,030.0 | 1,020.0 | 1,025.0 | 7,700 | 1,025.0 |
| 2024/8/9 | 1,022.0 | 1,033.0 | 1,009.0 | 1,017.0 | 13,500 | 1,017.0 |
| 2024/8/8 | 1,019.0 | 1,028.0 | 1,006.0 | 1,012.0 | 11,400 | 1,012.0 |
| 2024/8/7 | 980.0 | 1,032.0 | 980.0 | 1,019.0 | 23,000 | 1,019.0 |