！決算発表予定日 2025/01/10
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
(ー)
株価は15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) | 912 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,330 (24/03/29) | 912 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,017 | 1,025 | 987 | 1,017 | -12 | -1.2 | 744,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,114 | 1,175 | 1,016 | 1,029 | -97 | -8.6 | 2,085,900 |
| 24/10 | 1,146 | 1,203 | 1,078 | 1,126 | -6 | -0.5 | 1,130,000 |
| 24/09 | 1,154 | 1,163 | 1,069 | 1,132 | -16 | -1.4 | 409,700 |
| 24/08 | 1,193 | 1,200 | 912 | 1,148 | -53 | -4.4 | 665,200 |
| 24/07 | 1,203 | 1,219 | 1,133 | 1,201 | +1 | +0.1 | 599,800 |
| 24/06 | 1,172 | 1,215 | 1,170 | 1,200 | +36 | +3.1 | 335,200 |
| 24/05 | 1,259 | 1,284 | 1,116 | 1,164 | -104 | -8.2 | 899,700 |
| 24/04 | 1,330 | 1,330 | 1,232 | 1,268 | -55 | -4.2 | 731,100 |
| 24/03 | 1,273 | 1,330 | 1,238 | 1,323 | +55 | +4.3 | 649,100 |
| 24/02 | 1,263 | 1,298 | 1,221 | 1,268 | +5 | +0.4 | 811,100 |
| 24/01 | 1,010 | 1,304 | 1,008 | 1,263 | +246 | +24.2 | 2,586,300 |
| 23/12 | 1,007 | 1,025 | 933 | 1,017 | +9 | +0.9 | 1,072,100 |
| 23/11 | 1,145 | 1,163 | 972 | 1,008 | -127 | -11.2 | 1,941,400 |
| 23/10 | 1,254 | 1,273 | 1,076 | 1,135 | -117 | -9.4 | 1,308,400 |
| 23/09 | 1,084 | 1,284 | 1,078 | 1,252 | +168 | +15.5 | 1,574,900 |
| 23/08 | 1,103 | 1,111 | 1,000 | 1,084 | -19 | -1.7 | 486,700 |
| 23/07 | 943 | 1,125 | 936 | 1,103 | +168 | +18.0 | 1,208,600 |
| 23/06 | 895 | 952 | 895 | 935 | +33 | +3.7 | 234,800 |
| 23/05 | 900 | 916 | 890 | 902 | +12 | +1.4 | 176,900 |
| 23/04 | 872 | 903 | 844 | 890 | +14 | +1.6 | 361,100 |
| 23/03 | 880 | 897 | 820 | 876 | -4 | -0.5 | 326,800 |
| 23/02 | 861 | 887 | 856 | 880 | +25 | +2.9 | 277,500 |
| 23/01 | 876 | 905 | 825 | 855 | -21 | -2.4 | 496,600 |
| 22/12 | 861 | 888 | 837 | 876 | +19 | +2.2 | 625,200 |
| 22/11 | 865 | 916 | 837 | 857 | -8 | -0.9 | 1,599,900 |
| 22/10 | 837 | 903 | 826 | 865 | +21 | +2.5 | 484,700 |
| 22/09 | 850 | 861 | 806 | 844 | -4 | -0.5 | 640,700 |
| 22/08 | 828 | 862 | 815 | 848 | +20 | +2.4 | 410,700 |
| 22/07 | 872 | 872 | 809 | 828 | -38 | -4.4 | 618,200 |
| 22/06 | 858 | 893 | 808 | 866 | +11 | +1.3 | 288,500 |
▶︎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
