第一建設工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,750（2025年11月13日）
- 年初来安値
- 2,093（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/17 | 3,505 | 3,510 | 3,335 | 3,490 | 69,600 | 3,490 |
| 2025/11/14 | 3,695 | 3,695 | 3,450 | 3,475 | 78,300 | 3,475 |
| 2025/11/13 | 3,680 | 3,750 | 3,675 | 3,750 | 14,500 | 3,750 |
| 2025/11/12 | 3,620 | 3,660 | 3,615 | 3,660 | 14,300 | 3,660 |
| 2025/11/11 | 3,700 | 3,720 | 3,595 | 3,655 | 14,800 | 3,655 |
| 2025/11/10 | 3,670 | 3,685 | 3,605 | 3,685 | 16,000 | 3,685 |
| 2025/11/7 | 3,615 | 3,675 | 3,570 | 3,675 | 44,900 | 3,675 |
| 2025/11/6 | 3,550 | 3,650 | 3,450 | 3,615 | 57,300 | 3,615 |
| 2025/11/5 | 3,500 | 3,535 | 3,410 | 3,510 | 64,300 | 3,510 |
| 2025/11/4 | 3,535 | 3,690 | 3,535 | 3,570 | 48,500 | 3,570 |
| 2025/10/31 | 3,535 | 3,535 | 3,455 | 3,500 | 21,000 | 3,500 |
| 2025/10/30 | 3,475 | 3,540 | 3,410 | 3,515 | 21,900 | 3,515 |
| 2025/10/29 | 3,495 | 3,530 | 3,445 | 3,450 | 26,000 | 3,450 |
| 2025/10/28 | 3,445 | 3,495 | 3,410 | 3,450 | 23,400 | 3,450 |
| 2025/10/27 | 3,365 | 3,460 | 3,365 | 3,430 | 37,800 | 3,430 |
| 2025/10/24 | 3,295 | 3,320 | 3,250 | 3,300 | 25,400 | 3,300 |
| 2025/10/23 | 3,260 | 3,280 | 3,205 | 3,280 | 20,500 | 3,280 |
| 2025/10/22 | 3,265 | 3,310 | 3,250 | 3,290 | 15,600 | 3,290 |
| 2025/10/21 | 3,270 | 3,275 | 3,245 | 3,255 | 6,100 | 3,255 |
| 2025/10/20 | 3,240 | 3,270 | 3,230 | 3,270 | 13,700 | 3,270 |
1〜20/244件
