日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 916 923 912 921 10,100
2021/12/29 909 926 909 925 34,600
2021/12/28 888 904 882 904 33,700
2021/12/27 892 892 877 883 31,400
2021/12/24 899 903 895 898 38,800
2021/12/23 892 903 891 899 15,200
2021/12/22 897 899 890 894 14,000
2021/12/21 883 899 880 895 22,300
2021/12/20 912 919 885 888 29,500
2021/12/17 925 925 908 915 34,600
2021/12/16 916 922 913 918 22,700
2021/12/15 906 921 906 918 15,200
2021/12/14 914 917 901 906 14,100
2021/12/13 923 923 914 916 15,700
2021/12/10 933 933 914 923 27,400
2021/12/09 943 945 920 926 58,700
2021/12/08 950 950 936 942 23,600
2021/12/07 918 941 918 941 33,000
2021/12/06 911 918 907 908 37,900
2021/12/03 897 917 886 913 65,500
2021/12/02 898 904 879 896 52,200
2021/12/01 908 912 876 898 91,500
2021/11/30 936 948 918 923 60,500
2021/11/29 965 991 914 936 297,400
2021/11/26 992 1,028 988 1,022 460,400
2021/11/25 1,010 1,010 989 992 81,300
2021/11/24 1,004 1,013 983 998 95,000
2021/11/22 1,021 1,021 999 1,012 42,200
2021/11/19 1,021 1,029 1,019 1,021 15,100
2021/11/18 1,026 1,031 1,014 1,030 24,600
2021/11/17 1,035 1,036 1,026 1,029 34,800
2021/11/16 1,044 1,056 1,043 1,043 24,100
2021/11/15 1,040 1,048 1,040 1,044 27,800
2021/11/12 1,033 1,042 1,032 1,037 18,000
2021/11/11 1,026 1,039 1,026 1,029 16,100
2021/11/10 1,046 1,046 1,022 1,026 48,600
2021/11/09 1,055 1,055 1,042 1,045 21,100
2021/11/08 1,045 1,053 1,043 1,053 25,000
2021/11/05 1,039 1,043 1,036 1,041 25,700
2021/11/04 1,039 1,042 1,035 1,041 16,400
2021/11/02 1,032 1,044 1,032 1,042 34,200
2021/11/01 1,040 1,041 1,028 1,031 38,900
2021/10/29 1,046 1,048 1,033 1,033 32,300
2021/10/28 1,034 1,046 1,023 1,046 26,500
2021/10/27 1,036 1,044 1,031 1,034 22,200
2021/10/26 1,036 1,036 1,030 1,033 9,500
2021/10/25 1,025 1,037 1,012 1,025 25,600
2021/10/22 1,020 1,027 1,016 1,018 14,600
2021/10/21 1,039 1,039 1,016 1,020 42,300
2021/10/20 1,038 1,046 1,022 1,028 25,300
2021/10/19 1,037 1,042 1,033 1,042 12,800
2021/10/18 1,040 1,045 1,032 1,036 29,600
2021/10/15 1,018 1,046 1,007 1,035 100,800
2021/10/14 1,001 1,007 998 1,001 31,200
2021/10/13 1,015 1,015 1,000 1,004 45,400
2021/10/12 1,022 1,027 1,007 1,015 39,200
2021/10/11 1,022 1,050 1,013 1,022 140,300
2021/10/08 1,063 1,077 1,058 1,077 173,700
2021/10/07 1,057 1,076 1,054 1,070 33,000
2021/10/06 1,054 1,074 1,050 1,056 32,000
2021/10/05 1,036 1,069 1,036 1,053 41,300
2021/10/04 1,054 1,062 1,040 1,052 30,600
2021/10/01 1,066 1,067 1,037 1,045 44,500
2021/09/30 1,085 1,093 1,073 1,078 27,300
2021/09/29 1,070 1,090 1,059 1,090 55,100
2021/09/28 1,072 1,082 1,065 1,080 33,500
2021/09/27 1,055 1,075 1,046 1,072 33,200
2021/09/24 1,032 1,056 1,032 1,049 52,900
2021/09/22 1,030 1,036 1,012 1,017 28,900
2021/09/21 1,023 1,033 1,011 1,032 20,500
2021/09/17 1,028 1,045 1,028 1,045 26,400
2021/09/16 1,038 1,041 1,022 1,033 37,400
2021/09/15 1,042 1,050 1,039 1,047 18,000
2021/09/14 1,039 1,052 1,039 1,052 22,800
2021/09/13 1,028 1,042 1,021 1,042 27,800
2021/09/10 1,025 1,040 1,022 1,040 26,700
2021/09/09 1,029 1,029 1,022 1,028 5,800
2021/09/08 1,018 1,026 1,016 1,026 12,000
2021/09/07 1,017 1,022 1,008 1,018 19,200
2021/09/06 1,025 1,030 1,009 1,015 60,900
2021/09/03 1,013 1,022 1,010 1,022 16,500
2021/09/02 1,009 1,018 1,001 1,018 15,700
2021/09/01 1,005 1,023 1,003 1,009 19,700
2021/08/31 1,018 1,018 1,003 1,005 13,500
2021/08/30 987 1,021 980 1,019 56,300
2021/08/27 983 991 971 975 17,300
2021/08/26 989 995 977 983 18,400
2021/08/25 986 994 978 988 13,800
2021/08/24 967 991 967 986 15,700
2021/08/23 960 969 958 967 10,600
2021/08/20 972 972 947 949 76,300
2021/08/19 977 980 956 957 38,500
2021/08/18 981 983 963 978 16,900
2021/08/17 983 993 975 978 15,900
2021/08/16 997 997 975 985 38,300
2021/08/13 1,005 1,005 996 996 8,300
2021/08/12 1,001 1,007 997 1,001 10,100
2021/08/11 994 1,010 994 1,001 12,600
2021/08/10 993 1,003 989 998 41,400
2021/08/06 1,000 1,002 993 999 11,800
2021/08/05 995 1,008 994 1,000 10,900
2021/08/04 998 1,005 995 999 28,600
2021/08/03 1,010 1,010 993 997 13,800
2021/08/02 1,009 1,016 997 1,015 22,800
2021/07/30 1,002 1,015 990 996 25,400
2021/07/29 1,019 1,028 1,002 1,002 79,300
2021/07/28 1,032 1,032 1,015 1,019 10,400
2021/07/27 1,037 1,037 1,022 1,032 11,300
2021/07/26 1,024 1,034 1,018 1,025 24,800
2021/07/21 1,020 1,026 1,010 1,012 22,400
2021/07/20 1,014 1,021 1,001 1,004 20,800
2021/07/19 1,047 1,047 1,009 1,019 22,400
2021/07/16 1,054 1,054 1,037 1,049 22,500
2021/07/15 1,058 1,073 1,054 1,059 19,100
2021/07/14 1,073 1,080 1,053 1,053 34,700
2021/07/13 1,071 1,094 1,067 1,074 54,800
2021/07/12 1,110 1,139 1,068 1,078 175,900
2021/07/09 1,039 1,076 1,036 1,063 46,700
2021/07/08 1,035 1,047 1,024 1,040 31,800
2021/07/07 1,034 1,044 1,031 1,040 17,000
2021/07/06 1,024 1,041 1,018 1,031 16,600
2021/07/05 1,016 1,027 1,015 1,023 7,000
2021/07/02 1,012 1,021 1,008 1,021 6,400
2021/07/01 1,011 1,011 1,005 1,005 7,200
2021/06/30 1,014 1,014 1,006 1,009 5,900
2021/06/29 1,027 1,027 1,009 1,014 13,100
2021/06/28 1,018 1,025 1,014 1,025 8,000
2021/06/25 1,007 1,021 1,007 1,018 6,000
2021/06/24 998 1,013 998 1,007 4,400
2021/06/23 1,001 1,002 999 1,000 4,100
2021/06/22 1,006 1,014 995 1,007 41,700
2021/06/21 1,001 1,001 986 986 20,600
2021/06/18 1,024 1,024 1,002 1,010 13,000
2021/06/17 1,010 1,021 1,010 1,020 4,700
2021/06/16 1,015 1,019 1,012 1,016 11,800
2021/06/15 1,011 1,016 1,011 1,016 4,100
2021/06/14 1,017 1,024 1,017 1,021 4,100
2021/06/11 1,027 1,029 1,013 1,016 13,800
2021/06/10 1,044 1,044 1,026 1,032 10,900
2021/06/09 1,020 1,044 1,015 1,044 25,400
2021/06/08 1,022 1,027 1,010 1,024 8,300
2021/06/07 1,026 1,029 1,022 1,027 10,700
2021/06/04 1,040 1,040 1,013 1,024 15,600
2021/06/03 1,033 1,040 1,007 1,040 19,700
2021/06/02 1,018 1,047 1,010 1,033 32,600
2021/06/01 1,005 1,016 1,001 1,013 9,100
2021/05/31 1,010 1,010 991 1,005 15,600
2021/05/28 1,003 1,010 997 1,010 20,200
2021/05/27 992 1,010 983 1,005 33,600
2021/05/26 995 997 991 993 11,900
2021/05/25 993 1,001 990 995 10,300
2021/05/24 991 999 980 993 21,700
2021/05/21 990 995 989 992 9,100
2021/05/20 988 995 984 990 5,800
2021/05/19 992 992 980 987 12,800
2021/05/18 982 995 980 993 14,000
2021/05/17 983 983 957 975 16,800
2021/05/14 968 990 968 975 13,800
2021/05/13 968 985 960 965 19,400
2021/05/12 982 989 970 982 25,000
2021/05/11 1,002 1,002 985 986 14,800
2021/05/10 1,000 1,004 992 1,002 11,900
2021/05/07 1,004 1,004 992 994 12,700
2021/05/06 989 1,006 989 994 16,800
2021/04/30 991 997 988 992 9,600
2021/04/28 989 997 986 991 20,600
2021/04/27 991 991 981 989 10,500
2021/04/26 997 998 988 988 12,000
2021/04/23 1,000 1,000 989 989 10,700
2021/04/22 998 1,010 992 1,000 19,900
2021/04/21 993 1,000 975 990 32,100
2021/04/20 1,017 1,017 1,001 1,001 13,300
2021/04/19 1,015 1,020 1,006 1,019 13,000
2021/04/16 1,016 1,021 1,006 1,015 20,600
2021/04/15 1,011 1,011 1,000 1,008 21,400
2021/04/14 1,011 1,014 1,002 1,011 15,500
2021/04/13 1,016 1,025 1,011 1,017 18,600
2021/04/12 1,001 1,016 988 1,016 74,100
2021/04/09 1,030 1,039 1,017 1,025 55,400
2021/04/08 1,040 1,040 1,013 1,025 27,400
2021/04/07 1,042 1,042 1,035 1,042 14,200
2021/04/06 1,043 1,044 1,032 1,036 14,800
2021/04/05 1,025 1,043 1,025 1,043 21,500
2021/04/02 1,026 1,027 1,002 1,025 17,800
2021/04/01 1,028 1,032 1,015 1,020 17,600
2021/03/31 1,021 1,029 1,002 1,028 28,700
2021/03/30 1,018 1,033 1,009 1,018 28,000
2021/03/29 1,035 1,035 1,006 1,024 27,400
2021/03/26 1,007 1,033 1,004 1,030 21,900
2021/03/25 1,005 1,018 995 1,012 19,000
2021/03/24 1,008 1,011 990 1,002 31,900
2021/03/23 1,048 1,048 1,010 1,020 45,100
2021/03/22 1,043 1,065 1,040 1,048 33,100
2021/03/19 1,039 1,048 1,032 1,048 31,400
2021/03/18 1,036 1,041 1,028 1,039 18,900
2021/03/17 1,029 1,042 1,021 1,037 18,700
2021/03/16 1,020 1,030 1,017 1,026 23,500
2021/03/15 993 1,029 993 1,021 45,100
2021/03/12 995 998 982 998 20,400
2021/03/11 977 999 970 995 34,000
2021/03/10 978 978 962 973 16,300
2021/03/09 963 979 963 979 20,100
2021/03/08 950 964 946 962 30,100
2021/03/05 943 948 921 944 46,400
2021/03/04 930 942 916 938 31,400
2021/03/03 932 945 923 935 26,400
2021/03/02 953 957 924 936 66,100
2021/03/01 952 952 935 949 29,600
2021/02/26 960 960 936 946 36,300
2021/02/25 965 981 964 971 15,800
2021/02/24 975 989 963 963 28,700
2021/02/22 965 979 964 972 30,800
2021/02/19 968 972 952 965 30,500
2021/02/18 990 992 966 969 40,900
2021/02/17 993 1,003 988 995 24,100
2021/02/16 994 1,001 990 994 18,800
2021/02/15 993 1,003 986 997 26,800
2021/02/12 996 1,000 991 993 13,400
2021/02/10 996 1,004 992 1,001 19,100
2021/02/09 1,004 1,007 991 998 25,300
2021/02/08 1,015 1,015 991 1,003 47,400
2021/02/05 990 1,019 986 1,013 41,900
2021/02/04 987 997 981 986 16,100
2021/02/03 980 990 977 987 23,800
2021/02/02 969 976 963 973 15,400
2021/02/01 970 978 962 970 19,500
2021/01/29 983 991 966 973 34,500
2021/01/28 981 993 980 985 30,300
2021/01/27 982 995 980 992 19,800
2021/01/26 984 988 980 985 18,700
2021/01/25 993 999 987 989 12,200
2021/01/22 1,004 1,004 986 992 27,500
2021/01/21 999 1,016 995 1,003 58,900
2021/01/20 987 999 976 999 19,400
2021/01/19 989 998 977 987 27,200
2021/01/18 992 1,007 975 995 64,700
2021/01/15 992 1,041 992 1,003 70,700
2021/01/14 1,010 1,018 995 1,000 93,700
2021/01/13 1,111 1,120 1,012 1,029 346,000
2021/01/12 1,081 1,081 1,081 1,081 48,100
2021/01/08 923 940 918 931 43,500
2021/01/07 905 925 905 917 27,800
2021/01/06 873 912 873 904 38,900
2021/01/05 873 887 873 879 22,400
2021/01/04 895 895 868 884 30,900

このページの先頭へ