KabuInsight

ファースト住建

8917
スタンダード/不動産業/First Juken Co.,Ltd.
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
2026-03-131,175.01,188.01,164.01,184.0-2.0-0.17%23,700
2026-03-121,206.01,206.01,184.01,186.0-29.0-2.39%18,100
2026-03-111,220.01,227.01,215.01,215.0+6.0+0.50%11,000
2026-03-101,223.01,223.01,194.01,209.0+16.0+1.34%29,100
2026-03-091,210.01,210.01,182.01,193.0-37.0-3.01%51,100
2026-03-061,212.01,234.01,212.01,230.0-4.0-0.32%22,800
2026-03-051,220.01,240.01,211.01,234.0+52.0+4.40%32,400
2026-03-041,205.01,214.01,180.01,182.0-48.0-3.90%31,600
2026-03-031,261.01,263.01,230.01,230.0-23.0-1.84%19,800
2026-03-021,251.01,259.01,237.01,253.0-7.0-0.56%32,300
2026-02-271,236.01,260.01,226.01,260.0+28.0+2.27%26,900
2026-02-261,225.01,234.01,225.01,232.0+10.0+0.82%15,800
2026-02-251,227.01,233.01,220.01,222.0-8.0-0.65%24,300
2026-02-241,240.01,240.01,218.01,230.0-8.0-0.65%19,600
2026-02-201,244.01,244.01,235.01,238.0-7.0-0.56%18,600
2026-02-191,246.01,248.01,242.01,245.00.00.00%11,100
2026-02-181,246.01,250.01,244.01,245.0-1.0-0.08%9,700
2026-02-171,253.01,256.01,241.01,246.0-7.0-0.56%11,600
2026-02-161,245.01,257.01,231.01,253.0+19.0+1.54%24,900
2026-02-131,240.01,248.01,229.01,234.0-3.0-0.24%20,100
2026-02-121,220.01,245.01,220.01,237.0+14.0+1.14%23,400
2026-02-101,204.01,229.01,204.01,223.0+16.0+1.33%22,200
2026-02-091,215.01,222.01,206.01,207.0-3.0-0.25%17,900
2026-02-061,203.01,210.01,197.01,210.0+6.0+0.50%17,100
2026-02-051,190.01,210.01,185.01,204.0+17.0+1.43%34,900
2026-02-041,185.01,190.01,184.01,187.0+2.0+0.17%10,700
2026-02-031,176.01,189.01,176.01,185.0+9.0+0.77%5,300
2026-02-021,178.01,184.01,172.01,176.0+6.0+0.51%15,200
2026-01-301,165.01,177.01,154.01,170.0+15.0+1.30%14,100
2026-01-291,160.01,160.01,148.01,155.0-5.0-0.43%19,100
2026-01-281,185.01,185.01,157.01,160.0-19.0-1.61%20,100
2026-01-271,184.01,186.01,179.01,179.0-8.0-0.67%6,900
2026-01-261,194.01,195.01,184.01,187.0-8.0-0.67%12,100
2026-01-231,193.01,195.01,187.01,195.0+6.0+0.50%10,000
2026-01-221,187.01,198.01,183.01,189.0+6.0+0.51%23,700
2026-01-211,182.01,184.01,176.01,183.0-2.0-0.17%17,100
2026-01-201,197.01,197.01,184.01,185.0-12.0-1.00%10,100
2026-01-191,194.01,197.01,188.01,197.0+7.0+0.59%35,400
2026-01-161,181.01,190.01,177.01,190.0+8.0+0.68%22,700
2026-01-151,184.01,189.01,180.01,182.0-3.0-0.25%19,300
2026-01-141,189.01,197.01,185.01,185.0-4.0-0.34%27,000
2026-01-131,182.01,189.01,182.01,189.0+10.0+0.85%15,100
2026-01-091,177.01,183.01,176.01,179.0+1.0+0.08%12,300
2026-01-081,180.01,182.01,177.01,178.0-7.0-0.59%9,300
2026-01-071,177.01,189.01,175.01,185.0+8.0+0.68%25,000
2026-01-061,162.01,177.01,162.01,177.0+15.0+1.29%17,100
2026-01-051,170.01,177.01,162.01,162.0-7.0-0.60%20,500
2025-12-301,169.01,176.01,162.01,169.0+3.0+0.26%28,700
2025-12-291,170.01,175.01,165.01,166.0+6.0+0.52%22,900
2025-12-261,162.01,166.01,152.01,160.0-2.0-0.17%21,700
2025-12-251,153.01,162.01,153.01,162.0+15.0+1.31%24,300
2025-12-241,146.01,154.01,145.01,147.00.00.00%16,800
2025-12-231,134.01,154.01,134.01,147.0+12.0+1.06%27,400
2025-12-221,138.01,141.01,135.01,135.0+6.0+0.53%25,200
2025-12-191,131.01,138.01,126.01,129.0+5.0+0.44%15,500
2025-12-181,116.01,130.01,112.01,124.0+9.0+0.81%24,100
2025-12-171,139.01,139.01,114.01,115.0-17.0-1.50%19,400
2025-12-161,128.01,141.01,107.01,132.0-18.0-1.57%86,800
2025-12-151,134.01,165.01,134.01,150.0+10.0+0.88%62,200
2025-12-121,141.01,143.01,133.01,140.0+4.0+0.35%25,600
2025-12-111,162.01,167.01,135.01,136.0-32.0-2.74%34,800
2025-12-101,162.01,172.01,155.01,168.0+4.0+0.34%49,900
2025-12-091,163.01,164.01,151.01,164.0+4.0+0.34%21,200
2025-12-081,144.01,164.01,144.01,160.0+12.0+1.05%28,000
2025-12-051,140.01,150.01,137.01,148.0+7.0+0.61%41,600
2025-12-041,144.01,150.01,138.01,141.0-4.0-0.35%27,600
2025-12-031,150.01,151.01,140.01,145.0-12.0-1.04%21,100
2025-12-021,168.01,168.01,150.01,157.0-11.0-0.94%26,100
2025-12-011,184.01,184.01,163.01,168.0-19.0-1.60%19,800
2025-11-281,180.01,187.01,178.01,187.0+7.0+0.59%31,500
2025-11-271,181.01,183.01,176.01,180.0-1.0-0.08%19,700
2025-11-261,178.01,181.01,172.01,181.0+3.0+0.25%33,200
2025-11-251,167.01,180.01,166.01,178.0+13.0+1.12%61,000
2025-11-211,141.01,169.01,140.01,165.0+19.0+1.66%59,400
2025-11-201,159.01,161.01,146.01,146.0-10.0-0.87%33,200
2025-11-191,158.01,162.01,151.01,156.0-2.0-0.17%22,000
2025-11-181,158.01,165.01,151.01,158.0-4.0-0.34%32,700
2025-11-171,164.01,172.01,162.01,162.0-4.0-0.34%49,300
2025-11-141,163.01,166.01,161.01,166.0+1.0+0.09%16,700
2025-11-131,165.01,165.01,157.01,165.0+3.0+0.26%30,600
2025-11-121,151.01,162.01,100.01,162.0+6.0+0.52%33,100
2025-11-111,161.01,164.01,150.01,156.0+6.0+0.52%58,000
2025-11-101,129.01,150.01,127.01,150.0+23.0+2.04%575,200
2025-11-071,113.01,127.01,111.01,127.0+7.0+0.63%108,500
2025-11-061,111.01,122.01,106.01,120.0+17.0+1.54%379,100
2025-11-051,105.01,111.01,090.01,103.0-9.0-0.81%135,000
2025-11-041,110.01,116.01,106.01,112.0-2.0-0.18%98,700
2025-10-311,116.01,123.01,105.01,114.0-7.0-0.62%171,400
2025-10-301,109.01,137.01,109.01,121.0-40.0-3.45%256,600
2025-10-291,170.01,174.01,161.01,161.0-8.0-0.68%224,800
2025-10-281,170.01,180.01,167.01,169.0+1.0+0.09%141,500
2025-10-271,167.01,177.01,167.01,168.00.00.00%112,100
2025-10-241,171.01,173.01,168.01,168.0-4.0-0.34%88,100
2025-10-231,166.01,173.01,165.01,172.00.00.00%65,100
2025-10-221,160.01,174.01,160.01,172.0+1.0+0.09%70,800
2025-10-211,181.01,183.01,171.01,171.0-4.0-0.34%72,700
2025-10-201,170.01,178.01,165.01,175.0+13.0+1.12%104,200
2025-10-171,161.01,170.01,160.01,162.00.00.00%57,300
2025-10-161,165.01,169.01,161.01,162.00.00.00%55,500
2025-10-151,163.01,169.01,162.01,162.0+8.0+0.69%74,500
2025-10-141,155.01,169.01,151.01,154.0-8.0-0.69%105,600
2025-10-101,170.01,172.01,160.01,162.0-13.0-1.11%102,600
2025-10-091,178.01,184.01,174.01,175.0-8.0-0.68%112,600
2025-10-081,175.01,189.01,174.01,183.0-3.0-0.25%112,700
2025-10-071,190.01,194.01,174.01,186.0-9.0-0.75%173,500
2025-10-061,194.01,200.01,187.01,195.0+11.0+0.93%111,500
2025-10-031,180.01,193.01,179.01,184.0+5.0+0.42%65,100
2025-10-021,186.01,189.01,175.01,179.0-11.0-0.92%92,500
2025-10-011,218.01,221.01,180.01,190.0-37.0-3.02%256,300
2025-09-301,244.01,250.01,227.01,227.0-15.0-1.21%112,000
2025-09-291,239.01,250.01,237.01,242.0+3.0+0.24%93,000
2025-09-261,232.01,239.01,230.01,239.0+6.0+0.49%37,500
2025-09-251,228.01,235.01,227.01,233.0+7.0+0.57%41,600
2025-09-241,235.01,238.01,226.01,226.0-18.0-1.45%47,300
2025-09-221,251.01,254.01,241.01,244.0-10.0-0.80%48,400
2025-09-191,249.01,263.01,241.01,254.0+1.0+0.08%57,200
2025-09-181,266.01,266.01,242.01,253.0-5.0-0.40%55,800
2025-09-171,258.01,266.01,250.01,258.0-5.0-0.40%68,700
2025-09-161,237.01,265.01,229.01,263.0+38.0+3.10%130,600
2025-09-121,212.01,234.01,208.01,225.0——130,800

直近120営業日分を表示