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 |
|---|---|---|---|---|---|
| 2026/05/01 | 1,166 | 1,190 | 1,166 | 1,172 | 6,500 |
| 2026/04/30 | 1,169 | 1,172 | 1,165 | 1,172 | 1,000 |
| 2026/04/28 | 1,163 | 1,190 | 1,163 | 1,169 | 2,100 |
| 2026/04/27 | 1,161 | 1,200 | 1,161 | 1,169 | 10,800 |
| 2026/04/24 | 1,172 | 1,203 | 1,161 | 1,161 | 9,400 |
| 2026/04/23 | 1,190 | 1,193 | 1,173 | 1,175 | 3,300 |
| 2026/04/22 | 1,202 | 1,202 | 1,194 | 1,197 | 1,900 |
| 2026/04/21 | 1,194 | 1,203 | 1,194 | 1,203 | 2,200 |
| 2026/04/20 | 1,200 | 1,205 | 1,193 | 1,193 | 9,200 |
| 2026/04/17 | 1,200 | 1,203 | 1,190 | 1,196 | 4,800 |
| 2026/04/16 | 1,195 | 1,208 | 1,189 | 1,207 | 8,500 |
| 2026/04/15 | 1,208 | 1,214 | 1,195 | 1,198 | 2,700 |
| 2026/04/14 | 1,208 | 1,213 | 1,193 | 1,193 | 4,700 |
| 2026/04/13 | 1,227 | 1,248 | 1,205 | 1,212 | 15,500 |
| 2026/04/10 | 1,231 | 1,231 | 1,218 | 1,227 | 5,700 |
| 2026/04/09 | 1,229 | 1,236 | 1,213 | 1,236 | 7,800 |
| 2026/04/08 | 1,215 | 1,249 | 1,213 | 1,239 | 27,400 |
| 2026/04/07 | 1,215 | 1,215 | 1,207 | 1,207 | 2,700 |
| 2026/04/06 | 1,206 | 1,211 | 1,200 | 1,211 | 3,400 |
| 2026/04/03 | 1,177 | 1,203 | 1,177 | 1,203 | 6,500 |
| 2026/03/27 | 1,180 | 1,186 | 1,161 | 1,161 | 8,800 |
| 2026/03/26 | 1,190 | 1,190 | 1,180 | 1,181 | 3,300 |
| 2026/03/25 | 1,190 | 1,200 | 1,190 | 1,194 | 4,400 |
| 2026/03/24 | 1,156 | 1,183 | 1,151 | 1,174 | 11,600 |
| 2026/03/23 | 1,154 | 1,163 | 1,151 | 1,156 | 6,400 |
| 2026/03/19 | 1,194 | 1,194 | 1,164 | 1,170 | 15,800 |
| 2026/03/18 | 1,192 | 1,197 | 1,186 | 1,186 | 11,800 |
| 2026/03/17 | 1,190 | 1,192 | 1,181 | 1,181 | 1,900 |
| 2026/03/16 | 1,179 | 1,196 | 1,172 | 1,186 | 4,600 |
| 2026/03/13 | 1,186 | 1,196 | 1,186 | 1,196 | 1,000 |
| 2026/03/12 | 1,180 | 1,200 | 1,180 | 1,186 | 10,500 |
| 2026/03/11 | 1,224 | 1,224 | 1,200 | 1,210 | 10,700 |
| 2026/03/10 | 1,200 | 1,202 | 1,180 | 1,196 | 8,800 |
| 2026/03/09 | 1,178 | 1,198 | 1,147 | 1,198 | 32,000 |
| 2026/03/06 | 1,200 | 1,200 | 1,182 | 1,190 | 359,100 |
| 2026/03/05 | 1,185 | 1,202 | 1,185 | 1,197 | 4,800 |
| 2026/03/04 | 1,163 | 1,175 | 1,138 | 1,159 | 5,900 |
| 2026/03/03 | 1,224 | 1,224 | 1,183 | 1,183 | 7,800 |
| 2026/03/02 | 1,238 | 1,238 | 1,203 | 1,216 | 11,200 |
| 2026/02/27 | 1,227 | 1,255 | 1,210 | 1,248 | 20,600 |
| 2026/02/26 | 1,225 | 1,234 | 1,225 | 1,234 | 1,500 |
| 2026/02/25 | 1,224 | 1,230 | 1,210 | 1,224 | 6,900 |
| 2026/02/24 | 1,218 | 1,218 | 1,206 | 1,216 | 6,000 |
| 2026/02/20 | 1,222 | 1,231 | 1,210 | 1,218 | 4,800 |
| 2026/02/19 | 1,227 | 1,241 | 1,216 | 1,240 | 12,100 |
| 2026/02/18 | 1,236 | 1,240 | 1,216 | 1,226 | 21,200 |
| 2026/02/17 | 1,225 | 1,235 | 1,217 | 1,223 | 11,100 |
| 2026/02/16 | 1,207 | 1,228 | 1,197 | 1,221 | 26,400 |
| 2026/02/13 | 1,215 | 1,226 | 1,207 | 1,207 | 12,600 |
| 2026/02/12 | 1,226 | 1,232 | 1,211 | 1,227 | 19,300 |
| 2026/02/10 | 1,226 | 1,230 | 1,215 | 1,222 | 6,100 |
| 2026/02/09 | 1,230 | 1,230 | 1,215 | 1,216 | 14,100 |
| 2026/02/06 | 1,209 | 1,236 | 1,209 | 1,220 | 20,000 |
| 2026/02/05 | 1,204 | 1,226 | 1,202 | 1,222 | 23,800 |
| 2026/02/04 | 1,191 | 1,208 | 1,189 | 1,200 | 17,500 |
| 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 |