KabuInsight

ファーストコーポレーション

1430
スタンダード/建設業/First-corporation Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,051.01,058.01,026.01,035.0-23.0-2.17%50,300
2026-03-121,065.01,065.01,052.01,058.0-6.0-0.56%15,600
2026-03-111,075.01,083.01,062.01,064.0-2.0-0.19%19,800
2026-03-101,065.01,067.01,054.01,066.0+11.0+1.04%21,200
2026-03-091,023.01,055.01,020.01,055.0-14.0-1.31%27,500
2026-03-061,064.01,070.01,049.01,069.0-10.0-0.93%22,200
2026-03-051,079.01,095.01,071.01,079.0+30.0+2.86%27,000
2026-03-041,051.01,076.01,031.01,049.0-32.0-2.96%68,800
2026-03-031,121.01,121.01,081.01,081.0-40.0-3.57%29,900
2026-03-021,148.01,149.01,107.01,121.0-27.0-2.35%33,400
2026-02-271,116.01,151.01,102.01,148.0+32.0+2.87%26,500
2026-02-261,110.01,125.01,102.01,116.0+17.0+1.55%35,800
2026-02-251,081.01,099.01,075.01,099.0+18.0+1.67%22,600
2026-02-241,081.01,081.01,072.01,081.00.00.00%13,300
2026-02-201,082.01,082.01,066.01,081.0-2.0-0.18%10,600
2026-02-191,071.01,083.01,068.01,083.0+16.0+1.50%14,500
2026-02-181,063.01,071.01,063.01,067.0+4.0+0.38%9,500
2026-02-171,071.01,077.01,063.01,063.0-8.0-0.75%9,400
2026-02-161,060.01,071.01,058.01,071.0+13.0+1.23%13,100
2026-02-131,061.01,063.01,050.01,058.0-3.0-0.28%15,300
2026-02-121,055.01,066.01,055.01,061.0+6.0+0.57%28,200
2026-02-101,068.01,068.01,052.01,055.0-3.0-0.28%21,700
2026-02-091,054.01,064.01,046.01,058.0-2.0-0.19%37,900
2026-02-061,066.01,072.01,059.01,060.0-12.0-1.12%27,900
2026-02-051,072.01,085.01,072.01,072.00.00.00%15,600
2026-02-041,068.01,074.01,063.01,072.0+4.0+0.37%21,300
2026-02-031,073.01,082.01,068.01,068.0+2.0+0.19%24,000
2026-02-021,067.01,080.01,061.01,066.0+5.0+0.47%41,900
2026-01-301,055.01,062.01,045.01,061.0+6.0+0.57%24,500
2026-01-291,027.01,059.01,018.01,055.0+23.0+2.23%42,700
2026-01-281,040.01,040.01,028.01,032.0-8.0-0.77%21,500
2026-01-271,030.01,040.01,026.01,040.0+11.0+1.07%21,600
2026-01-261,031.01,035.01,024.01,029.0-4.0-0.39%19,200
2026-01-231,020.01,041.01,020.01,033.0+15.0+1.47%19,100
2026-01-221,007.01,022.01,007.01,018.0+13.0+1.29%24,900
2026-01-211,012.01,023.0999.01,005.0-16.0-1.57%60,100
2026-01-201,013.01,027.01,011.01,021.0+1.0+0.10%33,500
2026-01-191,040.01,044.01,019.01,020.0-16.0-1.54%28,100
2026-01-161,040.01,055.01,025.01,036.0+4.0+0.39%51,700
2026-01-151,020.01,035.01,016.01,032.0+7.0+0.68%40,700
2026-01-141,020.01,030.01,013.01,025.0+4.0+0.39%73,000
2026-01-131,025.01,029.01,011.01,021.0+2.0+0.20%61,100
2026-01-091,010.01,019.01,009.01,019.0+15.0+1.49%25,500
2026-01-081,007.01,013.01,004.01,004.0-5.0-0.50%15,700
2026-01-07996.01,010.0996.01,009.0+13.0+1.31%31,500
2026-01-06989.01,000.0989.0996.0+7.0+0.71%37,000
2026-01-05982.0989.0979.0989.0+11.0+1.12%27,800
2025-12-30980.0982.0976.0978.0-6.0-0.61%12,300
2025-12-29980.0985.0980.0984.0+6.0+0.61%11,200
2025-12-26984.0984.0977.0978.0-7.0-0.71%20,600
2025-12-25977.0995.0977.0985.0+10.0+1.03%33,800
2025-12-24969.0980.0966.0975.0+11.0+1.14%32,600
2025-12-23960.0966.0960.0964.0+5.0+0.52%22,700
2025-12-22953.0959.0952.0959.0+7.0+0.74%29,700
2025-12-19950.0955.0948.0952.0+5.0+0.53%34,200
2025-12-18945.0954.0944.0947.0+4.0+0.42%31,000
2025-12-17935.0943.0930.0943.0+6.0+0.64%31,100
2025-12-16940.0945.0936.0937.0-3.0-0.32%32,800
2025-12-15931.0940.0930.0940.0+9.0+0.97%25,000
2025-12-12926.0936.0926.0931.0+4.0+0.43%12,400
2025-12-11939.0940.0927.0927.0-10.0-1.07%13,500
2025-12-10930.0938.0930.0937.0+11.0+1.19%14,700
2025-12-09928.0931.0926.0926.0-3.0-0.32%16,400
2025-12-08921.0930.0918.0929.0+12.0+1.31%22,600
2025-12-05920.0929.0917.0917.0-9.0-0.97%40,100
2025-12-04916.0926.0915.0926.0+8.0+0.87%28,500
2025-12-03925.0925.0917.0918.0-3.0-0.33%25,200
2025-12-02928.0931.0921.0921.0-7.0-0.75%24,300
2025-12-01950.0957.0928.0928.0-16.0-1.69%47,600
2025-11-28932.0950.0928.0944.0+12.0+1.29%55,100
2025-11-27931.0941.0924.0932.0+16.0+1.75%93,600
2025-11-26925.0932.0916.0916.0-9.0-0.97%175,300
2025-11-25932.0932.0925.0925.0-2.0-0.22%83,800
2025-11-21923.0929.0923.0927.0+4.0+0.43%30,300
2025-11-20929.0932.0923.0923.0-6.0-0.65%29,700
2025-11-19934.0935.0928.0929.0-5.0-0.54%22,100
2025-11-18941.0941.0930.0934.0-7.0-0.74%26,000
2025-11-17945.0946.0940.0941.0-3.0-0.32%22,100
2025-11-14937.0945.0935.0944.0+8.0+0.85%23,500
2025-11-13941.0942.0935.0936.0+1.0+0.11%9,200
2025-11-12933.0939.0931.0935.0+5.0+0.54%18,600
2025-11-11937.0944.0928.0930.00.00.00%36,600
2025-11-10924.0935.0923.0930.0+14.0+1.53%27,800
2025-11-07912.0922.0912.0916.0+4.0+0.44%24,900
2025-11-06921.0924.0912.0912.0-2.0-0.22%19,700
2025-11-05930.0933.0910.0914.0-13.0-1.40%45,800
2025-11-04928.0934.0927.0927.0-5.0-0.54%25,100
2025-10-31934.0941.0927.0932.0-6.0-0.64%27,900
2025-10-30931.0941.0928.0938.0+7.0+0.75%34,300
2025-10-29960.0960.0931.0931.0-17.0-1.79%49,600
2025-10-28957.0961.0948.0948.0-9.0-0.94%22,000
2025-10-27954.0962.0951.0957.0+11.0+1.16%25,200
2025-10-24959.0959.0942.0946.0-8.0-0.84%22,600
2025-10-23949.0958.0941.0954.0+5.0+0.53%37,400
2025-10-22945.0949.0944.0949.0+4.0+0.42%25,500
2025-10-21948.0953.0945.0945.0-2.0-0.21%23,800
2025-10-20957.0961.0947.0947.0-6.0-0.63%25,300
2025-10-17956.0960.0948.0953.0-7.0-0.73%43,800
2025-10-16965.0973.0958.0960.0+2.0+0.21%31,100
2025-10-15965.0975.0958.0958.0+4.0+0.42%51,000
2025-10-14990.01,000.0935.0954.0-48.0-4.79%113,800
2025-10-101,023.01,023.0997.01,002.0-13.0-1.28%45,200
2025-10-091,016.01,035.01,006.01,015.0+4.0+0.40%36,300
2025-10-081,006.01,018.01,005.01,011.0+5.0+0.50%16,900
2025-10-071,013.01,018.0999.01,006.0-3.0-0.30%42,600
2025-10-061,017.01,023.01,003.01,009.0-2.0-0.20%26,600
2025-10-031,003.01,021.01,003.01,011.0+11.0+1.10%16,100
2025-10-02999.01,006.0986.01,000.0+5.0+0.50%41,000
2025-10-011,027.01,027.0991.0995.0-33.0-3.21%82,600
2025-09-301,055.01,058.01,016.01,028.0-27.0-2.56%57,300
2025-09-291,044.01,055.01,043.01,055.0+18.0+1.74%56,100
2025-09-261,040.01,040.01,019.01,037.0-4.0-0.38%55,100
2025-09-251,027.01,043.01,025.01,041.0+15.0+1.46%66,500
2025-09-241,017.01,026.01,011.01,026.0+11.0+1.08%37,600
2025-09-221,000.01,016.01,000.01,015.0+20.0+2.01%61,800
2025-09-19995.0999.0989.0995.00.00.00%44,900
2025-09-18993.0995.0986.0995.0+3.0+0.30%41,600
2025-09-17990.0992.0982.0992.0+5.0+0.51%22,500
2025-09-16978.0989.0978.0987.0+9.0+0.92%40,200
2025-09-12981.0987.0978.0978.0——21,700

直近120営業日分を表示