3454東証S貸借
業種 不動産業
ファーストブラザーズ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,330 (24/03/29) | 902 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,330 (24/03/29) | 1,008 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,145 | 1,171 | 1,145 | 1,164 | +24 | +2.1 | 38,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,116 | 1,169 | 1,116 | 1,140 | -51 | -4.3 | 109,700 |
| 5/29 | 1,220 | 1,220 | 1,178 | 1,191 | -29 | -2.4 | 195,400 |
| 5/28 | 1,239 | 1,241 | 1,218 | 1,220 | -13 | -1.1 | 42,700 |
| 5/27 | 1,228 | 1,233 | 1,217 | 1,233 | +18 | +1.5 | 21,300 |
| 5/24 | 1,228 | 1,228 | 1,200 | 1,215 | +1 | +0.1 | 52,300 |
| 5/23 | 1,244 | 1,244 | 1,212 | 1,214 | -21 | -1.7 | 72,100 |
| 5/22 | 1,241 | 1,255 | 1,234 | 1,235 | -5 | -0.4 | 55,500 |
| 5/21 | 1,247 | 1,255 | 1,232 | 1,240 | -9 | -0.7 | 66,100 |
| 5/20 | 1,255 | 1,255 | 1,247 | 1,249 | -5 | -0.4 | 39,300 |
| 5/17 | 1,251 | 1,258 | 1,248 | 1,254 | +1 | +0.1 | 14,100 |
| 5/16 | 1,259 | 1,262 | 1,248 | 1,253 | -10 | -0.8 | 38,300 |
| 5/15 | 1,263 | 1,264 | 1,259 | 1,263 | 0 | 0.0 | 22,500 |
| 5/14 | 1,277 | 1,277 | 1,261 | 1,263 | -14 | -1.1 | 17,800 |
| 5/13 | 1,270 | 1,281 | 1,270 | 1,277 | +5 | +0.4 | 25,900 |
| 5/10 | 1,278 | 1,284 | 1,271 | 1,272 | -5 | -0.4 | 11,600 |
| 5/9 | 1,273 | 1,280 | 1,266 | 1,277 | +4 | +0.3 | 18,400 |
| 5/8 | 1,273 | 1,280 | 1,272 | 1,273 | 0 | 0.0 | 14,100 |
| 5/7 | 1,270 | 1,278 | 1,270 | 1,273 | +3 | +0.2 | 22,600 |
| 5/2 | 1,271 | 1,271 | 1,265 | 1,270 | +3 | +0.2 | 9,800 |
| 5/1 | 1,259 | 1,268 | 1,259 | 1,267 | -1 | -0.1 | 11,400 |
| 4/30 | 1,270 | 1,270 | 1,258 | 1,268 | +6 | +0.5 | 19,600 |
| 4/26 | 1,271 | 1,274 | 1,262 | 1,262 | -9 | -0.7 | 40,500 |
| 4/25 | 1,272 | 1,278 | 1,267 | 1,271 | +1 | +0.1 | 18,700 |
| 4/24 | 1,268 | 1,273 | 1,265 | 1,270 | +7 | +0.6 | 10,200 |
| 4/23 | 1,265 | 1,270 | 1,261 | 1,263 | +1 | +0.1 | 6,100 |
| 4/22 | 1,250 | 1,266 | 1,250 | 1,262 | +12 | +1.0 | 7,400 |
| 4/19 | 1,253 | 1,255 | 1,232 | 1,250 | -8 | -0.6 | 35,800 |
| 4/18 | 1,250 | 1,264 | 1,244 | 1,258 | +16 | +1.3 | 17,200 |
| 4/17 | 1,256 | 1,256 | 1,235 | 1,242 | -8 | -0.6 | 32,000 |
| 4/16 | 1,265 | 1,265 | 1,241 | 1,250 | -16 | -1.3 | 40,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて