ファーストブラザーズ(3454)の株価時系列情報
ファーストブラザーズ(3454)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,194 | 1,201 | 1,185 | 1,191 | 5,200 |
| 2026/02/02 | 1,200 | 1,200 | 1,186 | 1,194 | 9,100 |
| 2026/01/30 | 1,180 | 1,203 | 1,179 | 1,200 | 19,100 |
| 2026/01/29 | 1,188 | 1,193 | 1,172 | 1,180 | 12,500 |
| 2026/01/28 | 1,186 | 1,189 | 1,172 | 1,188 | 13,600 |
| 2026/01/27 | 1,181 | 1,189 | 1,174 | 1,174 | 13,900 |
| 2026/01/26 | 1,174 | 1,183 | 1,164 | 1,183 | 14,400 |
| 2026/01/23 | 1,163 | 1,190 | 1,162 | 1,176 | 20,100 |
| 2026/01/22 | 1,163 | 1,169 | 1,161 | 1,161 | 8,000 |
| 2026/01/21 | 1,168 | 1,175 | 1,162 | 1,163 | 17,200 |
| 2026/01/20 | 1,178 | 1,182 | 1,169 | 1,180 | 14,500 |
| 2026/01/19 | 1,171 | 1,178 | 1,164 | 1,178 | 18,300 |
| 2026/01/16 | 1,196 | 1,199 | 1,171 | 1,171 | 46,400 |
| 2026/01/15 | 1,204 | 1,208 | 1,197 | 1,201 | 12,300 |
| 2026/01/14 | 1,212 | 1,218 | 1,204 | 1,208 | 8,500 |
| 2026/01/13 | 1,221 | 1,230 | 1,202 | 1,217 | 30,700 |
| 2026/01/09 | 1,207 | 1,230 | 1,206 | 1,220 | 114,200 |
| 2026/01/08 | 1,206 | 1,224 | 1,206 | 1,207 | 25,000 |
| 2026/01/07 | 1,227 | 1,237 | 1,216 | 1,216 | 22,400 |
| 2026/01/06 | 1,210 | 1,231 | 1,210 | 1,231 | 20,400 |
| 2026/01/05 | 1,214 | 1,221 | 1,203 | 1,209 | 14,400 |
| 2025/12/30 | 1,203 | 1,225 | 1,203 | 1,221 | 11,200 |
| 2025/12/29 | 1,220 | 1,221 | 1,201 | 1,212 | 8,900 |
| 2025/12/26 | 1,205 | 1,221 | 1,205 | 1,216 | 23,400 |
| 2025/12/25 | 1,213 | 1,221 | 1,205 | 1,205 | 14,100 |
| 2025/12/24 | 1,221 | 1,228 | 1,206 | 1,213 | 11,900 |
| 2025/12/23 | 1,193 | 1,225 | 1,193 | 1,225 | 69,000 |
| 2025/12/22 | 1,191 | 1,205 | 1,190 | 1,193 | 24,000 |
| 2025/12/19 | 1,203 | 1,206 | 1,166 | 1,193 | 15,300 |
| 2025/12/18 | 1,190 | 1,216 | 1,168 | 1,197 | 23,500 |
| 2025/12/17 | 1,185 | 1,200 | 1,183 | 1,194 | 8,800 |
| 2025/12/16 | 1,184 | 1,203 | 1,184 | 1,189 | 25,800 |
| 2025/12/15 | 1,172 | 1,193 | 1,172 | 1,190 | 11,100 |
| 2025/12/12 | 1,171 | 1,185 | 1,171 | 1,182 | 6,600 |
| 2025/12/11 | 1,187 | 1,187 | 1,171 | 1,171 | 19,500 |
| 2025/12/10 | 1,182 | 1,192 | 1,171 | 1,183 | 11,800 |
| 2025/12/09 | 1,190 | 1,190 | 1,173 | 1,182 | 14,500 |
| 2025/12/08 | 1,173 | 1,185 | 1,166 | 1,185 | 29,700 |
| 2025/12/05 | 1,196 | 1,196 | 1,162 | 1,178 | 21,100 |
| 2025/12/04 | 1,184 | 1,203 | 1,174 | 1,190 | 42,800 |
| 2025/12/03 | 1,187 | 1,187 | 1,172 | 1,179 | 17,400 |
| 2025/12/02 | 1,168 | 1,192 | 1,159 | 1,192 | 57,400 |
| 2025/12/01 | 1,167 | 1,175 | 1,148 | 1,168 | 59,800 |
| 2025/11/28 | 1,155 | 1,169 | 1,140 | 1,169 | 83,800 |
| 2025/11/27 | 1,139 | 1,180 | 1,120 | 1,155 | 175,400 |
| 2025/11/26 | 1,216 | 1,235 | 1,216 | 1,229 | 89,200 |
| 2025/11/25 | 1,214 | 1,221 | 1,214 | 1,216 | 86,400 |
| 2025/11/21 | 1,207 | 1,239 | 1,190 | 1,218 | 89,700 |
| 2025/11/20 | 1,213 | 1,223 | 1,190 | 1,208 | 63,600 |
| 2025/11/19 | 1,208 | 1,239 | 1,208 | 1,212 | 19,100 |
| 2025/11/18 | 1,223 | 1,230 | 1,208 | 1,208 | 36,300 |
| 2025/11/17 | 1,234 | 1,237 | 1,213 | 1,231 | 35,800 |
| 2025/11/14 | 1,238 | 1,245 | 1,236 | 1,238 | 19,300 |
| 2025/11/13 | 1,252 | 1,255 | 1,239 | 1,243 | 62,200 |
| 2025/11/12 | 1,253 | 1,285 | 1,240 | 1,254 | 150,300 |
| 2025/11/11 | 1,207 | 1,212 | 1,196 | 1,212 | 31,700 |
| 2025/11/10 | 1,190 | 1,204 | 1,190 | 1,202 | 44,500 |
| 2025/11/07 | 1,172 | 1,193 | 1,172 | 1,193 | 19,200 |
| 2025/11/06 | 1,177 | 1,190 | 1,169 | 1,183 | 31,500 |
| 2025/11/05 | 1,177 | 1,182 | 1,162 | 1,170 | 31,900 |
| 2025/11/04 | 1,189 | 1,196 | 1,178 | 1,178 | 22,400 |
| 2025/10/31 | 1,190 | 1,209 | 1,183 | 1,191 | 28,300 |
| 2025/10/30 | 1,183 | 1,210 | 1,181 | 1,196 | 32,800 |
| 2025/10/29 | 1,196 | 1,204 | 1,169 | 1,178 | 20,500 |
| 2025/10/28 | 1,208 | 1,210 | 1,199 | 1,199 | 8,700 |
| 2025/10/27 | 1,201 | 1,223 | 1,201 | 1,208 | 11,200 |
| 2025/10/24 | 1,194 | 1,220 | 1,194 | 1,200 | 10,700 |
| 2025/10/23 | 1,204 | 1,213 | 1,193 | 1,194 | 7,700 |
| 2025/10/22 | 1,218 | 1,225 | 1,204 | 1,204 | 32,000 |
| 2025/10/21 | 1,203 | 1,224 | 1,203 | 1,222 | 34,900 |
| 2025/10/20 | 1,189 | 1,204 | 1,184 | 1,195 | 35,900 |
| 2025/10/17 | 1,177 | 1,196 | 1,171 | 1,189 | 14,700 |
| 2025/10/16 | 1,175 | 1,181 | 1,171 | 1,173 | 2,800 |
| 2025/10/15 | 1,159 | 1,170 | 1,159 | 1,170 | 4,400 |
| 2025/10/14 | 1,150 | 1,169 | 1,142 | 1,152 | 26,600 |
| 2025/10/10 | 1,193 | 1,205 | 1,170 | 1,193 | 26,900 |
| 2025/10/09 | 1,190 | 1,205 | 1,188 | 1,200 | 24,900 |
| 2025/10/08 | 1,180 | 1,202 | 1,171 | 1,185 | 53,800 |
| 2025/10/07 | 1,165 | 1,189 | 1,165 | 1,180 | 43,600 |
| 2025/10/06 | 1,155 | 1,165 | 1,151 | 1,161 | 17,200 |
| 2025/10/03 | 1,148 | 1,165 | 1,147 | 1,147 | 17,200 |
| 2025/10/02 | 1,145 | 1,153 | 1,140 | 1,148 | 10,700 |
| 2025/10/01 | 1,160 | 1,162 | 1,144 | 1,144 | 18,600 |
| 2025/09/30 | 1,153 | 1,159 | 1,147 | 1,156 | 11,100 |
| 2025/09/29 | 1,151 | 1,175 | 1,149 | 1,150 | 18,300 |
| 2025/09/26 | 1,148 | 1,151 | 1,140 | 1,151 | 6,100 |
| 2025/09/25 | 1,147 | 1,151 | 1,142 | 1,148 | 5,400 |
| 2025/09/24 | 1,135 | 1,161 | 1,134 | 1,147 | 24,900 |
| 2025/09/22 | 1,125 | 1,138 | 1,125 | 1,132 | 11,800 |
| 2025/09/19 | 1,126 | 1,135 | 1,126 | 1,135 | 8,700 |
| 2025/09/18 | 1,133 | 1,133 | 1,126 | 1,133 | 3,100 |
| 2025/09/17 | 1,138 | 1,138 | 1,126 | 1,137 | 5,500 |
| 2025/09/16 | 1,131 | 1,138 | 1,131 | 1,138 | 2,700 |
| 2025/09/12 | 1,131 | 1,137 | 1,124 | 1,131 | 5,100 |
| 2025/09/11 | 1,131 | 1,132 | 1,123 | 1,131 | 5,300 |
| 2025/09/10 | 1,135 | 1,135 | 1,130 | 1,130 | 6,600 |
| 2025/09/09 | 1,129 | 1,130 | 1,125 | 1,128 | 55,200 |
| 2025/09/08 | 1,127 | 1,134 | 1,127 | 1,128 | 16,500 |
| 2025/09/05 | 1,124 | 1,126 | 1,120 | 1,126 | 2,300 |
| 2025/09/04 | 1,128 | 1,128 | 1,116 | 1,125 | 5,100 |
| 2025/09/03 | 1,122 | 1,130 | 1,116 | 1,120 | 12,200 |
| 2025/09/02 | 1,120 | 1,122 | 1,118 | 1,120 | 3,600 |
| 2025/09/01 | 1,111 | 1,124 | 1,104 | 1,118 | 13,400 |
| 2025/08/29 | 1,107 | 1,111 | 1,100 | 1,104 | 6,700 |
| 2025/08/28 | 1,109 | 1,109 | 1,101 | 1,105 | 3,900 |
| 2025/08/27 | 1,110 | 1,110 | 1,101 | 1,108 | 6,200 |
| 2025/08/26 | 1,121 | 1,121 | 1,090 | 1,092 | 16,900 |
| 2025/08/25 | 1,080 | 1,125 | 1,080 | 1,123 | 43,300 |
| 2025/08/22 | 1,077 | 1,077 | 1,073 | 1,073 | 4,300 |
| 2025/08/21 | 1,078 | 1,081 | 1,070 | 1,073 | 7,000 |
| 2025/08/20 | 1,080 | 1,084 | 1,073 | 1,073 | 3,800 |
| 2025/08/19 | 1,082 | 1,084 | 1,078 | 1,080 | 6,100 |
| 2025/08/18 | 1,071 | 1,080 | 1,071 | 1,080 | 6,500 |
| 2025/08/15 | 1,078 | 1,080 | 1,065 | 1,070 | 10,000 |
| 2025/08/14 | 1,093 | 1,093 | 1,069 | 1,074 | 9,800 |
| 2025/08/13 | 1,070 | 1,108 | 1,070 | 1,088 | 26,600 |
| 2025/08/12 | 1,070 | 1,078 | 1,070 | 1,070 | 10,600 |
| 2025/08/08 | 1,078 | 1,078 | 1,061 | 1,061 | 4,800 |
| 2025/08/07 | 1,076 | 1,078 | 1,074 | 1,076 | 5,500 |
| 2025/08/06 | 1,074 | 1,079 | 1,070 | 1,076 | 7,900 |
| 2025/08/05 | 1,051 | 1,072 | 1,051 | 1,071 | 5,700 |
| 2025/08/04 | 1,060 | 1,069 | 1,054 | 1,054 | 5,900 |
| 2025/08/01 | 1,060 | 1,074 | 1,060 | 1,067 | 6,500 |
| 2025/07/31 | 1,061 | 1,067 | 1,060 | 1,060 | 2,800 |
| 2025/07/30 | 1,061 | 1,069 | 1,055 | 1,061 | 1,500 |
| 2025/07/29 | 1,072 | 1,072 | 1,053 | 1,062 | 2,700 |
| 2025/07/28 | 1,053 | 1,073 | 1,053 | 1,070 | 6,200 |
| 2025/07/25 | 1,061 | 1,070 | 1,053 | 1,066 | 7,700 |
| 2025/07/24 | 1,061 | 1,065 | 1,053 | 1,056 | 8,700 |
| 2025/07/23 | 1,052 | 1,064 | 1,052 | 1,053 | 12,500 |
| 2025/07/22 | 1,058 | 1,062 | 1,052 | 1,052 | 2,000 |
| 2025/07/18 | 1,062 | 1,062 | 1,050 | 1,057 | 2,600 |
| 2025/07/17 | 1,040 | 1,058 | 1,040 | 1,055 | 6,100 |
| 2025/07/16 | 1,037 | 1,055 | 1,037 | 1,048 | 6,800 |
| 2025/07/15 | 1,061 | 1,061 | 1,043 | 1,053 | 2,000 |
| 2025/07/14 | 1,051 | 1,067 | 1,045 | 1,048 | 10,700 |
| 2025/07/11 | 1,042 | 1,062 | 1,042 | 1,062 | 4,000 |
| 2025/07/10 | 1,038 | 1,046 | 1,038 | 1,046 | 1,900 |
| 2025/07/09 | 1,047 | 1,055 | 1,032 | 1,036 | 22,400 |
| 2025/07/08 | 1,049 | 1,066 | 1,049 | 1,064 | 19,900 |
| 2025/07/07 | 1,069 | 1,069 | 1,032 | 1,050 | 8,100 |
| 2025/07/04 | 1,061 | 1,062 | 1,049 | 1,062 | 3,900 |
| 2025/07/03 | 1,056 | 1,063 | 1,023 | 1,055 | 9,300 |
| 2025/07/02 | 1,061 | 1,080 | 1,041 | 1,056 | 10,700 |
| 2025/07/01 | 1,014 | 1,074 | 1,012 | 1,071 | 29,100 |
| 2025/06/30 | 1,050 | 1,050 | 1,010 | 1,010 | 23,400 |
| 2025/06/27 | 1,033 | 1,033 | 1,017 | 1,024 | 5,700 |
| 2025/06/26 | 1,032 | 1,035 | 1,024 | 1,033 | 5,100 |
| 2025/06/25 | 1,015 | 1,033 | 1,015 | 1,033 | 3,700 |
| 2025/06/24 | 1,028 | 1,034 | 1,000 | 1,021 | 16,500 |
| 2025/06/23 | 1,028 | 1,028 | 1,011 | 1,025 | 4,900 |
| 2025/06/20 | 1,013 | 1,028 | 1,013 | 1,028 | 3,200 |
| 2025/06/19 | 1,010 | 1,035 | 1,001 | 1,019 | 18,600 |
| 2025/06/18 | 999 | 1,009 | 999 | 1,009 | 2,500 |
| 2025/06/17 | 996 | 996 | 996 | 996 | 200 |
| 2025/06/16 | 994 | 1,005 | 994 | 1,001 | 2,700 |
| 2025/06/13 | 990 | 1,007 | 990 | 1,000 | 7,500 |
| 2025/06/12 | 988 | 1,001 | 988 | 1,000 | 8,400 |
| 2025/06/11 | 993 | 996 | 988 | 988 | 5,300 |
| 2025/06/10 | 986 | 993 | 986 | 992 | 5,300 |
| 2025/06/09 | 989 | 993 | 987 | 987 | 4,300 |
| 2025/06/06 | 987 | 993 | 986 | 987 | 2,700 |
| 2025/06/05 | 994 | 997 | 988 | 989 | 17,300 |
| 2025/06/04 | 990 | 998 | 989 | 993 | 2,100 |
| 2025/06/03 | 996 | 996 | 988 | 990 | 3,800 |
| 2025/06/02 | 991 | 995 | 990 | 994 | 14,400 |
| 2025/05/30 | 980 | 998 | 980 | 998 | 12,200 |
| 2025/05/29 | 991 | 1,000 | 990 | 990 | 14,300 |
| 2025/05/28 | 997 | 1,000 | 993 | 995 | 8,400 |
| 2025/05/27 | 991 | 1,000 | 990 | 1,000 | 5,200 |
| 2025/05/26 | 992 | 995 | 990 | 992 | 3,500 |
| 2025/05/23 | 991 | 992 | 988 | 990 | 3,000 |
| 2025/05/22 | 993 | 997 | 987 | 987 | 24,100 |
| 2025/05/21 | 995 | 1,010 | 993 | 993 | 1,700 |
| 2025/05/20 | 990 | 1,000 | 990 | 992 | 7,300 |
| 2025/05/19 | 997 | 1,003 | 992 | 994 | 9,200 |
| 2025/05/16 | 994 | 996 | 993 | 993 | 2,400 |
| 2025/05/15 | 995 | 998 | 995 | 996 | 1,500 |
| 2025/05/14 | 1,010 | 1,010 | 996 | 996 | 5,300 |
| 2025/05/13 | 1,003 | 1,024 | 993 | 1,013 | 9,300 |
| 2025/05/12 | 995 | 1,004 | 992 | 994 | 3,400 |
| 2025/05/09 | 995 | 1,007 | 992 | 994 | 4,200 |
| 2025/05/08 | 991 | 1,027 | 977 | 991 | 65,200 |
| 2025/05/07 | 1,004 | 1,013 | 972 | 990 | 18,300 |
| 2025/05/02 | 1,020 | 1,020 | 1,003 | 1,004 | 20,100 |
| 2025/05/01 | 999 | 1,024 | 996 | 1,014 | 2,600 |
| 2025/04/30 | 997 | 1,067 | 974 | 996 | 121,300 |
| 2025/04/28 | 1,012 | 1,012 | 995 | 1,005 | 2,400 |
| 2025/04/25 | 994 | 1,002 | 994 | 1,002 | 1,900 |
| 2025/04/24 | 1,019 | 1,019 | 993 | 993 | 7,100 |
| 2025/04/23 | 1,002 | 1,019 | 1,002 | 1,003 | 15,300 |
| 2025/04/22 | 986 | 1,012 | 985 | 1,012 | 8,000 |
| 2025/04/21 | 992 | 1,000 | 986 | 996 | 2,300 |
| 2025/04/18 | 998 | 1,000 | 991 | 992 | 3,200 |
| 2025/04/17 | 988 | 998 | 988 | 997 | 13,600 |
| 2025/04/16 | 990 | 1,000 | 989 | 989 | 2,600 |
| 2025/04/15 | 1,008 | 1,013 | 990 | 990 | 6,200 |
| 2025/04/14 | 961 | 1,017 | 961 | 1,004 | 17,900 |
| 2025/04/11 | 923 | 978 | 922 | 966 | 117,100 |
| 2025/04/10 | 980 | 980 | 930 | 933 | 17,500 |