！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,004 | 1,025 | 1,000 | 1,017 | +15 | +1.5 | 188,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,017 | 1,018 | 987 | 1,002 | -27 | -2.6 | 555,600 |
| 11/29 | 1,150 | 1,175 | 1,016 | 1,029 | -122 | -10.6 | 1,076,400 |
| 11/22 | 1,142 | 1,157 | 1,141 | 1,151 | +10 | +0.9 | 307,100 |
| 11/15 | 1,145 | 1,150 | 1,136 | 1,141 | -4 | -0.4 | 336,600 |
| 11/8 | 1,122 | 1,145 | 1,110 | 1,145 | +25 | +2.2 | 312,500 |
| 11/1 | 1,086 | 1,131 | 1,078 | 1,120 | +36 | +3.3 | 332,200 |
| 10/25 | 1,131 | 1,131 | 1,081 | 1,084 | -38 | -3.4 | 210,000 |
| 10/18 | 1,131 | 1,132 | 1,107 | 1,122 | -3 | -0.3 | 171,000 |
| 10/11 | 1,166 | 1,174 | 1,106 | 1,125 | -44 | -3.8 | 274,400 |
| 10/4 | 1,130 | 1,203 | 1,125 | 1,169 | +26 | +2.3 | 224,600 |
| 9/27 | 1,128 | 1,158 | 1,114 | 1,143 | +21 | +1.9 | 113,600 |
| 9/20 | 1,088 | 1,133 | 1,071 | 1,122 | +34 | +3.1 | 60,900 |
| 9/13 | 1,100 | 1,120 | 1,069 | 1,088 | -20 | -1.8 | 92,700 |
| 9/6 | 1,154 | 1,163 | 1,106 | 1,108 | -40 | -3.5 | 113,600 |
| 8/30 | 1,127 | 1,152 | 1,115 | 1,148 | +12 | +1.1 | 94,600 |
| 8/23 | 1,117 | 1,154 | 1,104 | 1,136 | +28 | +2.5 | 97,400 |
| 8/16 | 1,055 | 1,139 | 1,055 | 1,108 | +62 | +5.9 | 115,300 |
| 8/9 | 1,067 | 1,096 | 912 | 1,046 | -98 | -8.6 | 281,500 |
| 8/2 | 1,216 | 1,216 | 1,135 | 1,144 | -47 | -4.0 | 133,000 |
| 7/26 | 1,186 | 1,219 | 1,182 | 1,191 | +6 | +0.5 | 81,700 |
| 7/19 | 1,184 | 1,193 | 1,174 | 1,185 | +11 | +0.9 | 78,800 |
| 7/12 | 1,200 | 1,200 | 1,133 | 1,174 | -26 | -2.2 | 301,100 |
| 7/5 | 1,203 | 1,216 | 1,192 | 1,200 | 0 | 0.0 | 81,600 |
| 6/28 | 1,187 | 1,213 | 1,187 | 1,200 | +15 | +1.3 | 67,700 |
| 6/21 | 1,193 | 1,195 | 1,170 | 1,185 | -8 | -0.7 | 77,300 |
| 6/14 | 1,210 | 1,215 | 1,192 | 1,193 | -9 | -0.8 | 58,100 |
| 6/7 | 1,172 | 1,215 | 1,172 | 1,202 | +38 | +3.3 | 132,100 |
| 5/31 | 1,228 | 1,241 | 1,116 | 1,164 | -51 | -4.2 | 407,900 |
| 5/24 | 1,255 | 1,255 | 1,200 | 1,215 | -39 | -3.1 | 285,300 |
| 5/17 | 1,270 | 1,281 | 1,248 | 1,254 | -18 | -1.4 | 118,600 |
▶︎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
