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
2022/12/30 871 880 871 876 9,400
2022/12/29 856 871 854 871 20,100
2022/12/28 866 869 859 863 28,400
2022/12/27 860 871 858 861 23,100
2022/12/26 855 858 852 854 24,500
2022/12/23 851 863 851 860 20,800
2022/12/22 850 867 850 859 27,600
2022/12/21 858 860 845 849 41,300
2022/12/20 867 874 849 856 46,800
2022/12/19 876 879 868 868 16,400
2022/12/16 872 888 870 876 28,000
2022/12/15 864 875 863 875 39,700
2022/12/14 851 865 850 860 23,200
2022/12/13 854 855 850 853 17,300
2022/12/12 849 854 844 850 22,300
2022/12/09 842 859 842 854 22,200
2022/12/08 850 851 843 846 18,200
2022/12/07 839 853 837 850 26,100
2022/12/06 840 843 839 839 31,900
2022/12/05 852 852 840 845 36,700
2022/12/02 868 868 846 858 51,700
2022/12/01 861 865 856 865 49,500
2022/11/30 848 863 838 857 96,400
2022/11/29 850 855 837 848 155,500
2022/11/28 885 893 879 890 542,000
2022/11/25 890 897 877 882 154,500
2022/11/24 903 905 890 890 78,700
2022/11/22 903 916 890 900 72,900
2022/11/21 881 900 880 892 100,600
2022/11/18 890 901 884 900 70,400
2022/11/17 863 882 863 877 34,100
2022/11/16 867 871 858 862 23,000
2022/11/15 860 874 860 867 22,000
2022/11/14 866 871 860 860 21,500
2022/11/11 866 869 865 865 26,000
2022/11/10 865 868 861 861 16,600
2022/11/09 874 875 867 867 33,500
2022/11/08 874 879 870 870 61,600
2022/11/07 870 876 866 875 19,000
2022/11/04 870 879 858 860 35,800
2022/11/02 882 887 873 873 15,300
2022/11/01 865 883 865 877 20,500
2022/10/31 882 882 865 865 50,000
2022/10/28 877 900 867 867 41,200
2022/10/27 896 896 876 879 23,800
2022/10/26 894 897 886 890 12,100
2022/10/25 886 903 884 887 18,800
2022/10/24 891 892 877 884 23,400
2022/10/21 885 890 879 884 11,400
2022/10/20 899 903 883 886 32,900
2022/10/19 888 900 883 899 23,600
2022/10/18 867 886 864 881 32,000
2022/10/17 857 864 852 862 20,200
2022/10/14 861 868 857 857 34,500
2022/10/13 849 850 845 848 17,900
2022/10/12 842 854 842 854 10,700
2022/10/11 838 851 836 846 26,200
2022/10/07 840 847 839 839 36,800
2022/10/06 840 854 840 848 13,700
2022/10/05 848 855 845 845 18,800
2022/10/04 841 856 841 850 13,400
2022/10/03 837 843 826 840 23,300
2022/09/30 845 856 843 844 27,900
2022/09/29 845 853 838 846 24,700
2022/09/28 832 839 818 839 44,700
2022/09/27 822 836 822 830 10,000
2022/09/26 837 837 806 819 65,900
2022/09/22 847 851 842 842 17,300
2022/09/21 850 852 844 848 13,700
2022/09/20 845 854 845 853 6,800
2022/09/16 852 856 843 844 26,100
2022/09/15 861 861 849 851 19,800
2022/09/14 847 853 843 848 14,700
2022/09/13 854 858 848 858 17,800
2022/09/12 854 858 847 847 36,900
2022/09/09 846 854 846 851 88,900
2022/09/08 835 844 835 842 20,800
2022/09/07 837 837 817 828 75,600
2022/09/06 839 843 830 836 15,500
2022/09/05 832 839 827 839 32,700
2022/09/02 840 843 832 843 55,700
2022/09/01 850 850 836 839 25,200
2022/08/31 850 851 846 848 9,800
2022/08/30 847 856 847 850 15,600
2022/08/29 844 848 842 847 10,900
2022/08/26 855 862 853 858 23,700
2022/08/25 848 851 847 850 4,100
2022/08/24 843 848 841 843 16,700
2022/08/23 845 848 838 847 18,600
2022/08/22 845 852 841 848 24,800
2022/08/19 855 856 850 852 18,300
2022/08/18 839 852 832 852 18,900
2022/08/17 829 841 828 839 17,700
2022/08/16 824 831 818 830 33,000
2022/08/15 827 831 823 828 24,100
2022/08/12 829 834 823 831 30,300
2022/08/10 824 828 815 824 13,900
2022/08/09 828 832 820 828 12,400
2022/08/08 842 842 825 828 31,000
2022/08/05 835 841 831 839 21,000
2022/08/04 829 836 822 831 11,600
2022/08/03 828 834 821 824 16,800
2022/08/02 833 835 824 830 10,900
2022/08/01 828 833 820 833 26,600
2022/07/29 838 838 824 828 28,800
2022/07/28 827 839 817 836 75,800
2022/07/27 827 828 813 816 38,900
2022/07/26 830 836 823 827 30,000
2022/07/25 829 835 824 830 26,300
2022/07/22 837 840 830 830 31,100
2022/07/21 823 840 818 839 41,800
2022/07/20 826 827 816 819 25,700
2022/07/19 817 819 809 818 31,100
2022/07/15 820 825 813 814 34,700
2022/07/14 825 828 819 819 18,500
2022/07/13 822 825 819 820 13,600
2022/07/12 834 834 817 822 41,100
2022/07/11 833 835 824 830 54,600
2022/07/08 848 851 838 848 35,900
2022/07/07 848 854 844 848 20,100
2022/07/06 849 849 834 840 18,700
2022/07/05 858 864 853 853 11,100
2022/07/04 860 868 850 863 22,900
2022/07/01 872 872 839 860 17,500
2022/06/30 883 889 866 866 16,400
2022/06/29 883 893 879 893 14,200
2022/06/28 884 892 880 892 8,400
2022/06/27 868 884 867 884 11,400
2022/06/24 861 869 860 868 5,000
2022/06/23 862 878 857 864 6,100
2022/06/22 859 870 850 862 8,600
2022/06/21 837 871 835 859 15,600
2022/06/20 854 854 818 837 15,300
2022/06/17 817 858 808 857 33,700
2022/06/16 850 857 839 844 17,200
2022/06/15 839 849 833 849 11,800
2022/06/14 838 845 820 845 21,500
2022/06/13 840 845 836 839 16,100
2022/06/10 868 868 851 854 13,700
2022/06/09 858 875 855 865 12,100
2022/06/08 868 874 860 865 8,500
2022/06/07 873 874 862 862 10,200
2022/06/06 871 878 871 878 9,200
2022/06/03 861 878 858 871 13,500
2022/06/02 875 875 860 860 8,500
2022/06/01 858 875 856 875 11,500
2022/05/31 878 878 855 855 14,400
2022/05/30 849 880 845 880 26,400
2022/05/27 850 851 843 850 24,200
2022/05/26 837 844 837 840 37,500
2022/05/25 834 842 834 841 10,200
2022/05/24 843 851 836 839 13,100
2022/05/23 831 844 828 843 8,900
2022/05/20 802 824 802 824 11,800
2022/05/19 804 810 802 808 12,700
2022/05/18 809 821 804 816 13,200
2022/05/17 824 824 803 810 15,100
2022/05/16 831 831 819 828 11,000
2022/05/13 810 829 810 829 19,900
2022/05/12 815 822 809 810 12,400
2022/05/11 820 825 815 820 14,400
2022/05/10 825 829 812 820 14,600
2022/05/09 854 854 834 835 21,700
2022/05/06 837 857 829 854 15,300
2022/05/02 834 834 820 829 25,100
2022/04/28 824 835 822 834 12,000
2022/04/27 816 832 810 820 26,600
2022/04/26 828 835 824 832 7,000
2022/04/25 830 840 824 828 17,100
2022/04/22 846 852 842 842 43,100
2022/04/21 854 859 841 856 11,600
2022/04/20 852 855 844 849 18,600
2022/04/19 849 856 848 854 3,700
2022/04/18 855 855 848 849 7,300
2022/04/15 840 859 840 855 8,800
2022/04/14 849 860 842 851 17,800
2022/04/13 838 846 824 841 23,900
2022/04/12 855 865 841 844 16,300
2022/04/11 845 891 845 855 61,500
2022/04/08 844 844 815 830 38,100
2022/04/07 858 858 837 841 30,200
2022/04/06 866 871 856 867 22,800
2022/04/05 869 875 867 871 18,800
2022/04/04 859 870 853 870 19,700
2022/04/01 845 859 836 857 9,300
2022/03/31 851 857 840 842 17,400
2022/03/30 849 857 841 855 20,200
2022/03/29 843 853 833 851 13,800
2022/03/28 849 849 836 842 13,100
2022/03/25 854 858 841 849 16,600
2022/03/24 830 847 830 847 17,500
2022/03/23 845 854 840 844 17,100
2022/03/22 829 846 825 836 23,600
2022/03/18 815 829 812 829 17,600
2022/03/17 817 829 806 825 25,900
2022/03/16 805 817 796 817 11,100
2022/03/15 786 803 786 803 14,200
2022/03/14 778 792 778 791 13,600
2022/03/11 771 784 766 781 27,900
2022/03/10 772 789 770 789 34,000
2022/03/09 740 759 740 758 28,500
2022/03/08 774 774 739 744 45,400
2022/03/07 797 807 786 786 18,000
2022/03/04 806 814 792 795 17,300
2022/03/03 801 811 801 806 14,900
2022/03/02 810 811 797 801 10,700
2022/03/01 811 814 806 810 11,600
2022/02/28 798 809 798 800 8,700
2022/02/25 811 811 795 808 8,400
2022/02/24 809 820 802 820 11,000
2022/02/22 814 818 806 811 17,000
2022/02/21 817 830 812 817 9,700
2022/02/18 817 822 814 817 7,700
2022/02/17 815 832 815 825 20,200
2022/02/16 851 851 815 815 21,300
2022/02/15 836 856 836 840 21,900
2022/02/14 840 848 836 836 17,000
2022/02/10 841 857 839 843 24,800
2022/02/09 826 841 826 841 13,500
2022/02/08 816 824 814 824 12,800
2022/02/07 807 817 804 813 8,600
2022/02/04 801 807 791 807 9,200
2022/02/03 809 811 799 805 17,800
2022/02/02 797 810 790 810 23,900
2022/02/01 769 788 769 782 109,300
2022/01/31 758 770 755 767 9,800
2022/01/28 743 756 743 755 17,000
2022/01/27 755 766 738 743 29,000
2022/01/26 742 765 742 755 17,900
2022/01/25 765 767 726 741 62,500
2022/01/24 786 788 758 765 53,100
2022/01/21 781 787 780 783 29,600
2022/01/20 805 806 789 790 24,200
2022/01/19 835 835 800 800 38,900
2022/01/18 845 850 820 820 42,200
2022/01/17 891 891 847 848 35,200
2022/01/14 856 895 845 891 76,800
2022/01/13 854 880 840 866 161,900
2022/01/12 957 975 953 959 26,800
2022/01/11 924 948 924 948 14,300
2022/01/07 916 925 912 922 17,400
2022/01/06 920 922 912 913 16,600
2022/01/05 929 930 920 925 11,900
2022/01/04 919 928 917 928 15,000

このページの先頭へ