！決算発表予定日 2024/10/08
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
1,143
円
取引時間外
(22:25)
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) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,154 | 1,163 | 1,069 | 1,143 | -5 | -0.4 | 417,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/08 | 1,085 | 1,098 | 947 | 1,023 | -63 | -5.8 | 508,300 |
| 19/07 | 980 | 1,098 | 963 | 1,086 | +106 | +10.8 | 501,300 |
| 19/06 | 1,040 | 1,055 | 970 | 980 | -85 | -8.0 | 309,000 |
| 19/05 | 1,165 | 1,167 | 1,038 | 1,065 | -102 | -8.7 | 246,200 |
| 19/04 | 1,145 | 1,186 | 1,065 | 1,167 | +23 | +2.0 | 335,100 |
| 19/03 | 1,188 | 1,188 | 1,060 | 1,144 | -50 | -4.2 | 319,700 |
| 19/02 | 1,048 | 1,213 | 1,007 | 1,194 | +154 | +14.8 | 444,100 |
| 19/01 | 1,189 | 1,306 | 1,011 | 1,040 | -185 | -15.1 | 940,400 |
| 18/12 | 1,360 | 1,368 | 1,100 | 1,225 | -135 | -9.9 | 1,074,300 |
| 18/11 | 1,289 | 1,369 | 1,252 | 1,360 | +71 | +5.5 | 1,311,600 |
| 18/10 | 1,485 | 1,495 | 1,159 | 1,289 | -189 | -12.8 | 1,574,400 |
| 18/09 | 1,430 | 1,493 | 1,236 | 1,478 | +46 | +3.2 | 892,700 |
| 18/08 | 1,354 | 1,440 | 1,179 | 1,432 | +91 | +6.8 | 924,700 |
| 18/07 | 1,406 | 1,502 | 1,249 | 1,341 | -66 | -4.7 | 1,178,800 |
| 18/06 | 1,454 | 1,535 | 1,375 | 1,407 | -47 | -3.2 | 584,600 |
| 18/05 | 1,372 | 1,643 | 1,346 | 1,454 | +98 | +7.2 | 1,232,900 |
| 18/04 | 1,565 | 1,617 | 1,339 | 1,356 | -200 | -12.9 | 1,850,400 |
| 18/03 | 1,445 | 1,604 | 1,380 | 1,556 | +108 | +7.5 | 1,624,100 |
| 18/02 | 1,595 | 1,602 | 1,334 | 1,448 | -119 | -7.6 | 1,809,800 |
| 18/01 | 1,181 | 1,768 | 1,178 | 1,567 | +362 | +30.0 | 4,794,600 |
| 17/12 | 1,006 | 1,242 | 985 | 1,205 | +200 | +19.9 | 3,559,100 |
| 17/11 | 1,113 | 1,248 | 999 | 1,005 | -98 | -8.9 | 3,334,500 |
| 17/10 | 950 | 1,212 | 937 | 1,103 | +164 | +17.5 | 4,105,600 |
| 17/09 | 905 | 957 | 836 | 939 | +34 | +3.8 | 804,200 |
| 17/08 | 956 | 956 | 896 | 905 | -60 | -6.2 | 903,300 |
| 17/07 | 755 | 996 | 746 | 965 | +210 | +27.8 | 2,357,400 |
| 17/06 | 747 | 769 | 732 | 755 | +9 | +1.2 | 887,800 |
| 17/05 | 731 | 785 | 731 | 746 | +14 | +1.9 | 1,122,200 |
| 17/04 | 873 | 874 | 697 | 732 | -146 | -16.6 | 1,652,000 |
| 17/03 | 855 | 899 | 842 | 878 | +23 | +2.7 | 1,122,200 |
▶︎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
