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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,060 | 1,073 | 1,060 | 1,073 | 32,800 |
| 2024/12/27 | 1,051 | 1,062 | 1,050 | 1,058 | 33,100 |
| 2024/12/26 | 1,035 | 1,054 | 1,035 | 1,050 | 50,600 |
| 2024/12/25 | 1,033 | 1,036 | 1,028 | 1,036 | 28,800 |
| 2024/12/24 | 1,052 | 1,053 | 1,026 | 1,027 | 62,500 |
| 2024/12/23 | 1,033 | 1,069 | 1,032 | 1,052 | 80,800 |
| 2024/12/20 | 1,023 | 1,026 | 1,019 | 1,021 | 27,800 |
| 2024/12/19 | 1,000 | 1,025 | 1,000 | 1,023 | 38,500 |
| 2024/12/18 | 1,011 | 1,016 | 1,006 | 1,009 | 38,900 |
| 2024/12/17 | 1,008 | 1,008 | 998 | 1,005 | 55,900 |
| 2024/12/16 | 1,013 | 1,013 | 1,002 | 1,007 | 39,500 |
| 2024/12/13 | 1,017 | 1,017 | 1,006 | 1,015 | 38,600 |
| 2024/12/12 | 1,021 | 1,025 | 1,016 | 1,017 | 22,400 |
| 2024/12/11 | 1,017 | 1,023 | 1,013 | 1,021 | 43,800 |
| 2024/12/10 | 1,016 | 1,021 | 1,012 | 1,012 | 33,800 |
| 2024/12/09 | 1,004 | 1,014 | 1,000 | 1,010 | 66,300 |
| 2024/12/06 | 1,014 | 1,014 | 998 | 1,002 | 62,000 |
| 2024/12/05 | 1,002 | 1,014 | 997 | 1,014 | 84,300 |
| 2024/12/04 | 1,018 | 1,018 | 996 | 1,000 | 86,500 |
| 2024/12/03 | 1,003 | 1,014 | 999 | 1,013 | 115,900 |
| 2024/12/02 | 1,017 | 1,018 | 987 | 999 | 206,900 |
| 2024/11/29 | 1,043 | 1,050 | 1,016 | 1,029 | 171,400 |
| 2024/11/28 | 1,065 | 1,095 | 1,062 | 1,073 | 331,900 |
| 2024/11/27 | 1,168 | 1,175 | 1,160 | 1,175 | 275,000 |
| 2024/11/26 | 1,160 | 1,165 | 1,156 | 1,163 | 117,200 |
| 2024/11/25 | 1,150 | 1,159 | 1,148 | 1,151 | 180,900 |
| 2024/11/22 | 1,153 | 1,157 | 1,149 | 1,151 | 69,100 |
| 2024/11/21 | 1,145 | 1,154 | 1,145 | 1,151 | 73,700 |
| 2024/11/20 | 1,144 | 1,150 | 1,144 | 1,145 | 75,500 |
| 2024/11/19 | 1,142 | 1,148 | 1,141 | 1,146 | 41,500 |
| 2024/11/18 | 1,142 | 1,148 | 1,141 | 1,142 | 47,300 |
| 2024/11/15 | 1,146 | 1,147 | 1,140 | 1,141 | 38,900 |
| 2024/11/14 | 1,138 | 1,144 | 1,136 | 1,139 | 64,400 |
| 2024/11/13 | 1,147 | 1,149 | 1,136 | 1,136 | 96,500 |
| 2024/11/12 | 1,150 | 1,150 | 1,142 | 1,145 | 66,800 |
| 2024/11/11 | 1,145 | 1,146 | 1,136 | 1,138 | 70,000 |
| 2024/11/08 | 1,140 | 1,145 | 1,136 | 1,145 | 67,700 |
| 2024/11/07 | 1,134 | 1,143 | 1,124 | 1,140 | 97,600 |
| 2024/11/06 | 1,121 | 1,133 | 1,120 | 1,121 | 68,500 |
| 2024/11/05 | 1,122 | 1,127 | 1,110 | 1,119 | 78,700 |
| 2024/11/01 | 1,114 | 1,125 | 1,113 | 1,120 | 53,300 |
| 2024/10/31 | 1,118 | 1,128 | 1,117 | 1,126 | 53,300 |
| 2024/10/30 | 1,127 | 1,131 | 1,118 | 1,118 | 116,200 |
| 2024/10/29 | 1,116 | 1,131 | 1,112 | 1,127 | 71,100 |
| 2024/10/28 | 1,086 | 1,117 | 1,078 | 1,110 | 38,300 |
| 2024/10/25 | 1,100 | 1,100 | 1,081 | 1,084 | 41,200 |
| 2024/10/24 | 1,104 | 1,108 | 1,090 | 1,100 | 61,800 |
| 2024/10/23 | 1,117 | 1,121 | 1,110 | 1,111 | 28,500 |
| 2024/10/22 | 1,129 | 1,129 | 1,105 | 1,112 | 60,100 |
| 2024/10/21 | 1,131 | 1,131 | 1,117 | 1,122 | 18,400 |
| 2024/10/18 | 1,128 | 1,128 | 1,120 | 1,122 | 20,800 |
| 2024/10/17 | 1,127 | 1,132 | 1,118 | 1,118 | 23,600 |
| 2024/10/16 | 1,121 | 1,130 | 1,115 | 1,122 | 32,700 |
| 2024/10/15 | 1,131 | 1,131 | 1,107 | 1,119 | 93,900 |
| 2024/10/11 | 1,128 | 1,132 | 1,118 | 1,125 | 29,500 |
| 2024/10/10 | 1,111 | 1,132 | 1,109 | 1,121 | 27,900 |
| 2024/10/09 | 1,143 | 1,143 | 1,106 | 1,111 | 83,200 |
| 2024/10/08 | 1,151 | 1,156 | 1,129 | 1,129 | 56,100 |
| 2024/10/07 | 1,166 | 1,174 | 1,149 | 1,160 | 77,700 |
| 2024/10/04 | 1,158 | 1,172 | 1,158 | 1,169 | 29,800 |
| 2024/10/03 | 1,148 | 1,168 | 1,142 | 1,155 | 25,000 |
| 2024/10/02 | 1,139 | 1,203 | 1,135 | 1,136 | 107,000 |
| 2024/10/01 | 1,146 | 1,146 | 1,125 | 1,135 | 33,900 |
| 2024/09/30 | 1,130 | 1,140 | 1,127 | 1,132 | 28,900 |
| 2024/09/27 | 1,133 | 1,158 | 1,131 | 1,143 | 36,200 |
| 2024/09/26 | 1,128 | 1,135 | 1,122 | 1,134 | 24,700 |
| 2024/09/25 | 1,126 | 1,126 | 1,116 | 1,120 | 9,800 |
| 2024/09/24 | 1,128 | 1,129 | 1,114 | 1,122 | 42,900 |
| 2024/09/20 | 1,124 | 1,133 | 1,111 | 1,122 | 10,700 |
| 2024/09/19 | 1,108 | 1,112 | 1,100 | 1,110 | 11,300 |
| 2024/09/18 | 1,098 | 1,110 | 1,096 | 1,099 | 15,200 |
| 2024/09/17 | 1,088 | 1,096 | 1,071 | 1,086 | 23,700 |
| 2024/09/13 | 1,085 | 1,089 | 1,082 | 1,088 | 14,700 |
| 2024/09/12 | 1,096 | 1,098 | 1,074 | 1,082 | 17,700 |
| 2024/09/11 | 1,112 | 1,112 | 1,069 | 1,079 | 28,700 |
| 2024/09/10 | 1,116 | 1,120 | 1,112 | 1,112 | 5,900 |
| 2024/09/09 | 1,100 | 1,119 | 1,092 | 1,107 | 25,700 |
| 2024/09/06 | 1,125 | 1,125 | 1,106 | 1,108 | 20,000 |
| 2024/09/05 | 1,116 | 1,134 | 1,110 | 1,115 | 25,600 |
| 2024/09/04 | 1,142 | 1,145 | 1,116 | 1,116 | 43,400 |
| 2024/09/03 | 1,152 | 1,158 | 1,150 | 1,155 | 10,300 |
| 2024/09/02 | 1,154 | 1,163 | 1,143 | 1,148 | 14,300 |
| 2024/08/30 | 1,144 | 1,152 | 1,139 | 1,148 | 13,500 |
| 2024/08/29 | 1,135 | 1,139 | 1,125 | 1,132 | 24,100 |
| 2024/08/28 | 1,123 | 1,132 | 1,120 | 1,129 | 19,800 |
| 2024/08/27 | 1,115 | 1,130 | 1,115 | 1,124 | 14,800 |
| 2024/08/26 | 1,127 | 1,144 | 1,119 | 1,119 | 22,400 |
| 2024/08/23 | 1,154 | 1,154 | 1,125 | 1,136 | 22,100 |
| 2024/08/22 | 1,149 | 1,151 | 1,142 | 1,150 | 8,400 |
| 2024/08/21 | 1,124 | 1,143 | 1,120 | 1,138 | 20,300 |
| 2024/08/20 | 1,104 | 1,124 | 1,104 | 1,120 | 23,200 |
| 2024/08/19 | 1,117 | 1,128 | 1,107 | 1,110 | 23,400 |
| 2024/08/16 | 1,130 | 1,139 | 1,108 | 1,108 | 45,700 |
| 2024/08/15 | 1,109 | 1,129 | 1,103 | 1,118 | 24,900 |
| 2024/08/14 | 1,088 | 1,112 | 1,087 | 1,109 | 14,200 |
| 2024/08/13 | 1,055 | 1,091 | 1,055 | 1,091 | 30,500 |
| 2024/08/09 | 1,066 | 1,067 | 1,034 | 1,046 | 40,100 |
| 2024/08/08 | 1,055 | 1,085 | 1,034 | 1,044 | 22,700 |
| 2024/08/07 | 1,024 | 1,096 | 1,023 | 1,055 | 44,100 |
| 2024/08/06 | 1,068 | 1,080 | 1,016 | 1,016 | 61,700 |
| 2024/08/05 | 1,067 | 1,067 | 912 | 923 | 112,900 |
| 2024/08/02 | 1,161 | 1,164 | 1,135 | 1,144 | 40,500 |
| 2024/08/01 | 1,193 | 1,200 | 1,168 | 1,180 | 35,900 |
| 2024/07/31 | 1,185 | 1,201 | 1,182 | 1,201 | 12,700 |
| 2024/07/30 | 1,210 | 1,210 | 1,193 | 1,193 | 24,300 |
| 2024/07/29 | 1,216 | 1,216 | 1,200 | 1,201 | 19,600 |
| 2024/07/26 | 1,188 | 1,201 | 1,188 | 1,191 | 5,500 |
| 2024/07/25 | 1,201 | 1,201 | 1,185 | 1,186 | 18,700 |
| 2024/07/24 | 1,217 | 1,217 | 1,202 | 1,207 | 9,700 |
| 2024/07/23 | 1,205 | 1,219 | 1,204 | 1,207 | 32,800 |
| 2024/07/22 | 1,186 | 1,195 | 1,182 | 1,193 | 15,000 |
| 2024/07/19 | 1,187 | 1,191 | 1,176 | 1,185 | 19,500 |
| 2024/07/18 | 1,185 | 1,189 | 1,179 | 1,180 | 6,900 |
| 2024/07/17 | 1,188 | 1,188 | 1,179 | 1,184 | 8,300 |
| 2024/07/16 | 1,184 | 1,193 | 1,174 | 1,174 | 44,100 |
| 2024/07/12 | 1,157 | 1,175 | 1,151 | 1,174 | 41,500 |
| 2024/07/11 | 1,140 | 1,162 | 1,137 | 1,157 | 35,000 |
| 2024/07/10 | 1,152 | 1,155 | 1,133 | 1,142 | 94,400 |
| 2024/07/09 | 1,181 | 1,200 | 1,150 | 1,152 | 97,500 |
| 2024/07/08 | 1,200 | 1,200 | 1,181 | 1,181 | 32,700 |
| 2024/07/05 | 1,205 | 1,210 | 1,192 | 1,200 | 28,200 |
| 2024/07/04 | 1,214 | 1,215 | 1,202 | 1,206 | 23,600 |
| 2024/07/03 | 1,209 | 1,216 | 1,202 | 1,210 | 15,400 |
| 2024/07/02 | 1,212 | 1,212 | 1,202 | 1,203 | 4,400 |
| 2024/07/01 | 1,203 | 1,212 | 1,203 | 1,212 | 10,000 |
| 2024/06/28 | 1,203 | 1,207 | 1,196 | 1,200 | 12,900 |
| 2024/06/27 | 1,205 | 1,209 | 1,202 | 1,202 | 8,100 |
| 2024/06/26 | 1,209 | 1,209 | 1,201 | 1,202 | 8,000 |
| 2024/06/25 | 1,199 | 1,213 | 1,199 | 1,209 | 22,100 |
| 2024/06/24 | 1,187 | 1,196 | 1,187 | 1,196 | 16,600 |
| 2024/06/21 | 1,189 | 1,190 | 1,179 | 1,185 | 9,300 |
| 2024/06/20 | 1,189 | 1,193 | 1,170 | 1,189 | 27,600 |
| 2024/06/19 | 1,179 | 1,188 | 1,174 | 1,182 | 16,300 |
| 2024/06/18 | 1,181 | 1,185 | 1,175 | 1,175 | 9,600 |
| 2024/06/17 | 1,193 | 1,195 | 1,176 | 1,185 | 14,500 |
| 2024/06/14 | 1,194 | 1,205 | 1,192 | 1,193 | 13,100 |
| 2024/06/13 | 1,209 | 1,209 | 1,192 | 1,194 | 13,100 |
| 2024/06/12 | 1,210 | 1,213 | 1,207 | 1,210 | 6,000 |
| 2024/06/11 | 1,210 | 1,215 | 1,210 | 1,211 | 4,500 |
| 2024/06/10 | 1,210 | 1,214 | 1,203 | 1,210 | 21,400 |
| 2024/06/07 | 1,200 | 1,206 | 1,195 | 1,202 | 15,600 |
| 2024/06/06 | 1,209 | 1,209 | 1,191 | 1,205 | 19,700 |
| 2024/06/05 | 1,211 | 1,215 | 1,198 | 1,209 | 24,300 |
| 2024/06/04 | 1,195 | 1,212 | 1,189 | 1,211 | 35,500 |
| 2024/06/03 | 1,172 | 1,186 | 1,172 | 1,176 | 37,000 |
| 2024/05/31 | 1,145 | 1,171 | 1,145 | 1,164 | 38,800 |
| 2024/05/30 | 1,116 | 1,169 | 1,116 | 1,140 | 109,700 |
| 2024/05/29 | 1,220 | 1,220 | 1,178 | 1,191 | 195,400 |
| 2024/05/28 | 1,239 | 1,241 | 1,218 | 1,220 | 42,700 |
| 2024/05/27 | 1,228 | 1,233 | 1,217 | 1,233 | 21,300 |
| 2024/05/24 | 1,228 | 1,228 | 1,200 | 1,215 | 52,300 |
| 2024/05/23 | 1,244 | 1,244 | 1,212 | 1,214 | 72,100 |
| 2024/05/22 | 1,241 | 1,255 | 1,234 | 1,235 | 55,500 |
| 2024/05/21 | 1,247 | 1,255 | 1,232 | 1,240 | 66,100 |
| 2024/05/20 | 1,255 | 1,255 | 1,247 | 1,249 | 39,300 |
| 2024/05/17 | 1,251 | 1,258 | 1,248 | 1,254 | 14,100 |
| 2024/05/16 | 1,259 | 1,262 | 1,248 | 1,253 | 38,300 |
| 2024/05/15 | 1,263 | 1,264 | 1,259 | 1,263 | 22,500 |
| 2024/05/14 | 1,277 | 1,277 | 1,261 | 1,263 | 17,800 |
| 2024/05/13 | 1,270 | 1,281 | 1,270 | 1,277 | 25,900 |
| 2024/05/10 | 1,278 | 1,284 | 1,271 | 1,272 | 11,600 |
| 2024/05/09 | 1,273 | 1,280 | 1,266 | 1,277 | 18,400 |
| 2024/05/08 | 1,273 | 1,280 | 1,272 | 1,273 | 14,100 |
| 2024/05/07 | 1,270 | 1,278 | 1,270 | 1,273 | 22,600 |
| 2024/05/02 | 1,271 | 1,271 | 1,265 | 1,270 | 9,800 |
| 2024/05/01 | 1,259 | 1,268 | 1,259 | 1,267 | 11,400 |
| 2024/04/30 | 1,270 | 1,270 | 1,258 | 1,268 | 19,600 |
| 2024/04/26 | 1,271 | 1,274 | 1,262 | 1,262 | 40,500 |
| 2024/04/25 | 1,272 | 1,278 | 1,267 | 1,271 | 18,700 |
| 2024/04/24 | 1,268 | 1,273 | 1,265 | 1,270 | 10,200 |
| 2024/04/23 | 1,265 | 1,270 | 1,261 | 1,263 | 6,100 |
| 2024/04/22 | 1,250 | 1,266 | 1,250 | 1,262 | 7,400 |
| 2024/04/19 | 1,253 | 1,255 | 1,232 | 1,250 | 35,800 |
| 2024/04/18 | 1,250 | 1,264 | 1,244 | 1,258 | 17,200 |
| 2024/04/17 | 1,256 | 1,256 | 1,235 | 1,242 | 32,000 |
| 2024/04/16 | 1,265 | 1,265 | 1,241 | 1,250 | 40,600 |
| 2024/04/15 | 1,267 | 1,268 | 1,255 | 1,266 | 18,700 |
| 2024/04/12 | 1,269 | 1,271 | 1,264 | 1,268 | 11,900 |
| 2024/04/11 | 1,270 | 1,274 | 1,259 | 1,269 | 23,300 |
| 2024/04/10 | 1,277 | 1,298 | 1,269 | 1,270 | 67,400 |
| 2024/04/09 | 1,287 | 1,287 | 1,242 | 1,249 | 84,600 |
| 2024/04/08 | 1,263 | 1,271 | 1,259 | 1,268 | 50,000 |
| 2024/04/05 | 1,260 | 1,260 | 1,235 | 1,257 | 81,900 |
| 2024/04/04 | 1,277 | 1,288 | 1,268 | 1,278 | 20,700 |
| 2024/04/03 | 1,273 | 1,284 | 1,260 | 1,266 | 29,700 |
| 2024/04/02 | 1,298 | 1,305 | 1,262 | 1,280 | 49,300 |
| 2024/04/01 | 1,330 | 1,330 | 1,283 | 1,302 | 65,500 |
| 2024/03/29 | 1,285 | 1,330 | 1,282 | 1,323 | 134,500 |
| 2024/03/28 | 1,273 | 1,285 | 1,266 | 1,276 | 41,200 |
| 2024/03/27 | 1,271 | 1,276 | 1,262 | 1,263 | 25,200 |
| 2024/03/26 | 1,260 | 1,276 | 1,259 | 1,269 | 20,600 |
| 2024/03/25 | 1,262 | 1,270 | 1,258 | 1,259 | 31,400 |
| 2024/03/22 | 1,270 | 1,270 | 1,257 | 1,262 | 23,000 |
| 2024/03/21 | 1,280 | 1,280 | 1,259 | 1,264 | 30,700 |
| 2024/03/19 | 1,262 | 1,273 | 1,257 | 1,273 | 21,100 |
| 2024/03/18 | 1,265 | 1,273 | 1,253 | 1,267 | 21,700 |
| 2024/03/15 | 1,271 | 1,276 | 1,266 | 1,269 | 8,600 |
| 2024/03/14 | 1,260 | 1,277 | 1,259 | 1,276 | 15,500 |
| 2024/03/13 | 1,280 | 1,280 | 1,253 | 1,263 | 16,700 |
| 2024/03/12 | 1,262 | 1,265 | 1,241 | 1,265 | 16,900 |
| 2024/03/11 | 1,262 | 1,271 | 1,246 | 1,270 | 25,700 |
| 2024/03/08 | 1,260 | 1,283 | 1,260 | 1,283 | 27,400 |
| 2024/03/07 | 1,275 | 1,286 | 1,262 | 1,262 | 38,300 |
| 2024/03/06 | 1,249 | 1,282 | 1,248 | 1,269 | 54,400 |
| 2024/03/05 | 1,240 | 1,259 | 1,238 | 1,250 | 27,300 |
| 2024/03/04 | 1,260 | 1,260 | 1,238 | 1,238 | 37,600 |
| 2024/03/01 | 1,273 | 1,280 | 1,265 | 1,265 | 31,300 |
| 2024/02/29 | 1,277 | 1,277 | 1,263 | 1,268 | 19,800 |
| 2024/02/28 | 1,275 | 1,287 | 1,274 | 1,277 | 40,700 |
| 2024/02/27 | 1,270 | 1,287 | 1,266 | 1,277 | 38,400 |
| 2024/02/26 | 1,281 | 1,289 | 1,261 | 1,270 | 43,600 |
| 2024/02/22 | 1,279 | 1,281 | 1,268 | 1,281 | 20,400 |
| 2024/02/21 | 1,280 | 1,284 | 1,270 | 1,278 | 33,800 |
| 2024/02/20 | 1,281 | 1,286 | 1,266 | 1,282 | 37,600 |
| 2024/02/19 | 1,265 | 1,292 | 1,265 | 1,281 | 60,000 |
| 2024/02/16 | 1,234 | 1,266 | 1,234 | 1,258 | 61,100 |
| 2024/02/15 | 1,239 | 1,245 | 1,221 | 1,235 | 35,900 |
| 2024/02/14 | 1,252 | 1,252 | 1,232 | 1,237 | 44,400 |
| 2024/02/13 | 1,257 | 1,262 | 1,251 | 1,257 | 36,200 |
| 2024/02/09 | 1,250 | 1,264 | 1,250 | 1,257 | 25,700 |
| 2024/02/08 | 1,263 | 1,270 | 1,241 | 1,254 | 44,000 |
| 2024/02/07 | 1,267 | 1,276 | 1,254 | 1,256 | 33,600 |
| 2024/02/06 | 1,281 | 1,281 | 1,267 | 1,267 | 45,200 |
| 2024/02/05 | 1,280 | 1,298 | 1,274 | 1,281 | 75,600 |
| 2024/02/02 | 1,261 | 1,285 | 1,260 | 1,280 | 70,100 |
| 2024/02/01 | 1,263 | 1,280 | 1,256 | 1,261 | 45,000 |
| 2024/01/31 | 1,250 | 1,264 | 1,243 | 1,263 | 71,500 |
| 2024/01/30 | 1,271 | 1,271 | 1,250 | 1,250 | 91,500 |
| 2024/01/29 | 1,263 | 1,280 | 1,263 | 1,276 | 49,000 |
| 2024/01/26 | 1,274 | 1,284 | 1,260 | 1,264 | 55,500 |
| 2024/01/25 | 1,278 | 1,285 | 1,266 | 1,280 | 52,000 |
| 2024/01/24 | 1,286 | 1,290 | 1,268 | 1,277 | 62,900 |
| 2024/01/23 | 1,290 | 1,296 | 1,275 | 1,284 | 105,000 |
| 2024/01/22 | 1,281 | 1,304 | 1,264 | 1,283 | 244,800 |
| 2024/01/19 | 1,244 | 1,251 | 1,226 | 1,240 | 83,200 |
| 2024/01/18 | 1,244 | 1,272 | 1,231 | 1,239 | 128,600 |
| 2024/01/17 | 1,234 | 1,284 | 1,233 | 1,238 | 206,500 |
| 2024/01/16 | 1,250 | 1,250 | 1,226 | 1,235 | 178,600 |
| 2024/01/15 | 1,210 | 1,274 | 1,196 | 1,238 | 994,000 |
| 2024/01/12 | 1,050 | 1,058 | 1,026 | 1,032 | 124,300 |
| 2024/01/11 | 1,025 | 1,038 | 1,025 | 1,035 | 20,100 |
| 2024/01/10 | 1,036 | 1,036 | 1,018 | 1,024 | 37,000 |
| 2024/01/09 | 1,031 | 1,047 | 1,024 | 1,035 | 30,600 |
| 2024/01/05 | 1,034 | 1,036 | 1,022 | 1,023 | 20,800 |
| 2024/01/04 | 1,010 | 1,033 | 1,008 | 1,033 | 30,400 |