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
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

このページの先頭へ