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
2023/12/29 1,009 1,020 1,004 1,017 45,800
2023/12/28 1,014 1,025 1,011 1,017 27,200
2023/12/27 995 1,021 995 1,021 41,300
2023/12/26 1,010 1,015 992 1,000 61,100
2023/12/25 972 1,009 972 1,004 153,900
2023/12/22 935 949 935 942 26,500
2023/12/21 940 942 933 933 71,800
2023/12/20 944 952 944 947 36,900
2023/12/19 943 949 933 945 63,700
2023/12/18 960 960 936 944 22,000
2023/12/15 944 961 944 958 42,900
2023/12/14 953 957 942 943 45,800
2023/12/13 951 962 950 958 32,500
2023/12/12 973 973 950 955 43,100
2023/12/11 967 969 957 967 25,500
2023/12/08 973 975 950 952 80,800
2023/12/07 989 989 978 981 29,300
2023/12/06 976 996 975 995 60,600
2023/12/05 1,003 1,005 983 984 54,600
2023/12/04 1,001 1,010 988 1,004 39,300
2023/12/01 1,007 1,021 1,002 1,004 67,500
2023/11/30 990 1,009 982 1,008 117,800
2023/11/29 974 1,005 972 995 330,700
2023/11/28 1,064 1,079 1,060 1,066 473,700
2023/11/27 1,088 1,089 1,077 1,081 143,200
2023/11/24 1,085 1,097 1,085 1,089 93,900
2023/11/22 1,074 1,085 1,074 1,078 61,000
2023/11/21 1,092 1,093 1,070 1,079 84,300
2023/11/20 1,104 1,109 1,093 1,093 55,300
2023/11/17 1,091 1,107 1,091 1,101 40,500
2023/11/16 1,101 1,109 1,091 1,102 36,800
2023/11/15 1,094 1,105 1,092 1,101 37,400
2023/11/14 1,099 1,105 1,087 1,090 42,600
2023/11/13 1,113 1,120 1,098 1,104 46,300
2023/11/10 1,100 1,115 1,092 1,107 39,700
2023/11/09 1,105 1,117 1,090 1,111 56,200
2023/11/08 1,125 1,128 1,098 1,105 84,700
2023/11/07 1,138 1,138 1,119 1,127 50,000
2023/11/06 1,162 1,163 1,139 1,141 74,000
2023/11/02 1,147 1,158 1,140 1,155 36,200
2023/11/01 1,145 1,153 1,141 1,147 37,100
2023/10/31 1,104 1,140 1,103 1,135 64,000
2023/10/30 1,119 1,130 1,104 1,104 86,900
2023/10/27 1,102 1,124 1,090 1,124 42,500
2023/10/26 1,095 1,108 1,085 1,086 41,500
2023/10/25 1,115 1,120 1,101 1,105 54,300
2023/10/24 1,114 1,114 1,076 1,101 47,900
2023/10/23 1,118 1,125 1,103 1,104 46,800
2023/10/20 1,125 1,128 1,115 1,122 33,500
2023/10/19 1,152 1,158 1,129 1,135 35,500
2023/10/18 1,141 1,156 1,135 1,150 48,000
2023/10/17 1,133 1,151 1,124 1,141 31,400
2023/10/16 1,133 1,138 1,118 1,121 44,200
2023/10/13 1,168 1,168 1,127 1,128 71,700
2023/10/12 1,163 1,175 1,158 1,165 55,700
2023/10/11 1,186 1,186 1,163 1,163 60,800
2023/10/10 1,219 1,240 1,167 1,187 163,200
2023/10/06 1,180 1,190 1,166 1,171 102,700
2023/10/05 1,159 1,186 1,159 1,178 96,200
2023/10/04 1,177 1,182 1,141 1,146 60,600
2023/10/03 1,230 1,234 1,194 1,197 61,400
2023/10/02 1,254 1,273 1,234 1,234 59,600
2023/09/29 1,280 1,280 1,239 1,252 47,700
2023/09/28 1,273 1,284 1,260 1,270 60,100
2023/09/27 1,223 1,275 1,213 1,273 78,300
2023/09/26 1,234 1,241 1,226 1,241 28,500
2023/09/25 1,220 1,236 1,218 1,234 30,800
2023/09/22 1,182 1,224 1,178 1,216 53,400
2023/09/21 1,190 1,202 1,187 1,187 22,600
2023/09/20 1,213 1,213 1,188 1,189 32,000
2023/09/19 1,213 1,219 1,205 1,213 23,400
2023/09/15 1,230 1,233 1,211 1,213 38,400
2023/09/14 1,209 1,223 1,209 1,215 28,800
2023/09/13 1,243 1,243 1,215 1,215 31,100
2023/09/12 1,227 1,245 1,218 1,240 45,100
2023/09/11 1,203 1,237 1,200 1,227 59,400
2023/09/08 1,198 1,216 1,190 1,203 46,000
2023/09/07 1,200 1,201 1,187 1,198 46,700
2023/09/06 1,190 1,207 1,185 1,200 78,900
2023/09/05 1,201 1,211 1,180 1,190 144,200
2023/09/04 1,197 1,219 1,156 1,205 668,400
2023/09/01 1,084 1,089 1,078 1,089 11,100
2023/08/31 1,085 1,086 1,080 1,084 9,300
2023/08/30 1,085 1,094 1,075 1,075 20,500
2023/08/29 1,069 1,087 1,069 1,084 22,100
2023/08/28 1,060 1,076 1,060 1,063 15,300
2023/08/25 1,065 1,069 1,049 1,056 27,400
2023/08/24 1,069 1,078 1,065 1,065 11,200
2023/08/23 1,042 1,068 1,042 1,060 16,700
2023/08/22 1,032 1,045 1,032 1,042 18,000
2023/08/21 1,022 1,046 1,000 1,032 15,700
2023/08/18 1,026 1,042 1,021 1,024 22,100
2023/08/17 1,039 1,041 1,012 1,034 50,100
2023/08/16 1,070 1,070 1,037 1,037 40,500
2023/08/15 1,082 1,093 1,062 1,076 26,500
2023/08/14 1,094 1,097 1,075 1,082 38,700
2023/08/10 1,069 1,081 1,067 1,081 13,700
2023/08/09 1,065 1,070 1,057 1,068 7,700
2023/08/08 1,067 1,075 1,060 1,066 21,600
2023/08/07 1,057 1,069 1,056 1,066 18,300
2023/08/04 1,058 1,084 1,052 1,062 20,700
2023/08/03 1,056 1,071 1,047 1,059 25,500
2023/08/02 1,094 1,094 1,070 1,073 29,200
2023/08/01 1,103 1,111 1,094 1,101 15,900
2023/07/31 1,090 1,111 1,087 1,103 27,500
2023/07/28 1,118 1,125 1,058 1,086 91,400
2023/07/27 1,098 1,123 1,093 1,123 54,600
2023/07/26 1,080 1,096 1,077 1,093 32,100
2023/07/25 1,072 1,085 1,070 1,078 26,900
2023/07/24 1,074 1,074 1,065 1,072 10,200
2023/07/21 1,068 1,076 1,056 1,070 23,000
2023/07/20 1,060 1,074 1,044 1,066 41,000
2023/07/19 1,032 1,063 1,032 1,052 39,200
2023/07/18 1,026 1,035 1,022 1,030 23,300
2023/07/14 1,035 1,036 1,012 1,029 23,400
2023/07/13 1,024 1,025 1,010 1,018 38,200
2023/07/12 1,042 1,045 1,007 1,013 56,900
2023/07/11 1,010 1,057 1,006 1,039 109,900
2023/07/10 1,083 1,098 1,010 1,020 402,600
2023/07/07 963 995 962 983 136,300
2023/07/06 960 971 950 961 18,500
2023/07/05 953 960 947 960 15,700
2023/07/04 943 956 939 949 18,600
2023/07/03 943 953 936 939 19,300
2023/06/30 932 940 928 935 9,700
2023/06/29 930 935 929 932 7,000
2023/06/28 920 934 920 929 10,200
2023/06/27 922 925 918 923 3,600
2023/06/26 934 934 923 926 8,500
2023/06/23 934 937 920 927 7,900
2023/06/22 941 948 926 928 13,100
2023/06/21 945 952 944 944 7,200
2023/06/20 939 948 934 948 5,600
2023/06/19 929 940 929 939 8,500
2023/06/16 922 938 922 927 10,900
2023/06/15 929 931 920 926 10,800
2023/06/14 922 932 922 929 11,200
2023/06/13 924 926 919 920 5,900
2023/06/12 909 932 909 924 16,200
2023/06/09 905 919 905 909 9,700
2023/06/08 921 924 906 908 9,500
2023/06/07 914 925 911 922 12,000
2023/06/06 914 925 907 913 14,500
2023/06/05 917 932 917 929 11,800
2023/06/02 909 924 902 912 31,300
2023/06/01 895 907 895 905 9,700
2023/05/31 894 906 894 902 9,500
2023/05/30 901 908 895 904 7,200
2023/05/29 909 909 899 902 14,900
2023/05/26 898 901 892 892 12,100
2023/05/25 910 910 899 899 13,300
2023/05/24 900 912 898 898 16,700
2023/05/23 910 912 897 902 11,500
2023/05/22 907 910 902 910 10,800
2023/05/19 908 909 902 904 3,200
2023/05/18 907 911 898 905 10,400
2023/05/17 901 911 901 903 5,600
2023/05/16 902 911 902 906 2,000
2023/05/15 900 910 900 908 10,300
2023/05/12 910 910 896 909 5,500
2023/05/11 902 916 896 905 9,900
2023/05/10 905 905 892 895 4,600
2023/05/09 902 915 897 905 10,800
2023/05/08 890 902 890 902 9,300
2023/05/02 898 898 891 896 3,700
2023/05/01 900 900 893 898 5,600
2023/04/28 888 892 875 890 15,100
2023/04/27 890 890 873 873 35,200
2023/04/26 898 898 877 890 11,500
2023/04/25 887 903 885 893 11,200
2023/04/24 900 900 895 896 10,600
2023/04/21 874 900 873 900 18,800
2023/04/20 872 883 870 878 42,100
2023/04/19 868 881 868 881 5,000
2023/04/18 866 879 866 877 4,400
2023/04/17 872 875 866 869 62,600
2023/04/14 870 871 862 870 7,900
2023/04/13 856 865 856 861 13,900
2023/04/12 858 866 855 865 10,000
2023/04/11 852 856 846 855 18,100
2023/04/10 850 852 844 848 30,900
2023/04/07 860 868 855 865 18,800
2023/04/06 865 868 858 858 15,500
2023/04/05 875 875 863 865 11,000
2023/04/04 883 886 880 880 9,700
2023/04/03 872 882 872 881 8,800
2023/03/31 865 880 865 876 10,000
2023/03/30 869 873 866 866 17,400
2023/03/29 839 863 839 863 9,900
2023/03/28 854 864 851 851 7,100
2023/03/27 842 856 838 854 7,300
2023/03/24 836 844 835 841 10,500
2023/03/23 835 847 835 842 11,900
2023/03/22 835 847 835 845 6,500
2023/03/20 844 844 820 825 10,400
2023/03/17 836 844 826 840 16,500
2023/03/16 831 840 824 834 34,000
2023/03/15 850 860 843 846 14,400
2023/03/14 868 868 837 846 36,400
2023/03/13 864 872 856 868 22,000
2023/03/10 881 885 871 873 22,900
2023/03/09 879 897 879 896 15,600
2023/03/08 881 886 879 884 4,300
2023/03/07 876 881 861 881 18,800
2023/03/06 879 881 875 875 6,200
2023/03/03 871 884 871 879 32,600
2023/03/02 885 889 881 882 7,800
2023/03/01 880 883 875 881 4,300
2023/02/28 881 882 880 880 2,900
2023/02/27 873 887 873 882 22,400
2023/02/24 880 883 874 877 11,500
2023/02/22 874 883 873 878 4,600
2023/02/21 871 887 871 884 10,700
2023/02/20 867 878 867 878 6,600
2023/02/17 866 867 862 866 11,400
2023/02/16 869 869 862 869 55,300
2023/02/15 864 865 857 858 6,300
2023/02/14 868 868 858 861 14,800
2023/02/13 868 868 856 864 8,100
2023/02/10 866 873 864 864 5,700
2023/02/09 867 872 866 869 4,600
2023/02/08 873 873 864 873 4,300
2023/02/07 863 875 863 868 61,300
2023/02/06 862 869 862 869 5,300
2023/02/03 873 876 863 863 12,000
2023/02/02 873 873 865 870 11,800
2023/02/01 861 865 858 864 17,900
2023/01/31 856 860 851 855 9,200
2023/01/30 862 864 849 856 45,100
2023/01/27 862 877 860 862 55,500
2023/01/26 866 866 862 862 5,700
2023/01/25 860 868 859 866 9,300
2023/01/24 848 858 843 856 18,800
2023/01/23 841 848 837 848 10,900
2023/01/20 835 842 835 840 9,000
2023/01/19 849 849 835 840 15,400
2023/01/18 840 851 825 851 36,200
2023/01/17 835 848 835 840 17,400
2023/01/16 869 869 831 839 85,100
2023/01/13 895 905 892 901 38,600
2023/01/12 890 904 890 897 26,600
2023/01/11 885 896 885 894 23,200
2023/01/10 888 888 875 885 31,700
2023/01/06 884 892 877 890 35,500
2023/01/05 881 884 874 877 12,500
2023/01/04 876 877 869 875 10,900

このページの先頭へ