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
1,140
円
(22:59)
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,145 | 1,150 | 1,136 | 1,141 | -4 | -0.4 | 375,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,015 | 1,055 | 1,006 | 1,048 | +25 | +2.4 | 47,800 |
| 8/30 | 1,000 | 1,029 | 997 | 1,023 | +4 | +0.4 | 89,800 |
| 8/23 | 976 | 1,020 | 963 | 1,019 | +48 | +4.9 | 101,600 |
| 8/16 | 985 | 991 | 947 | 971 | -16 | -1.6 | 157,200 |
| 8/9 | 1,052 | 1,059 | 980 | 987 | -77 | -7.2 | 133,600 |
| 8/2 | 1,064 | 1,098 | 1,052 | 1,064 | +3 | +0.3 | 94,200 |
| 7/26 | 1,041 | 1,077 | 1,038 | 1,061 | +17 | +1.6 | 86,900 |
| 7/19 | 1,024 | 1,049 | 1,006 | 1,044 | +20 | +2.0 | 86,300 |
| 7/12 | 965 | 1,036 | 963 | 1,024 | -6 | -0.6 | 156,700 |
| 7/5 | 980 | 1,039 | 979 | 1,030 | +50 | +5.1 | 103,300 |
| 6/28 | 1,000 | 1,000 | 970 | 980 | -21 | -2.1 | 87,600 |
| 6/21 | 1,013 | 1,014 | 983 | 1,001 | -9 | -0.9 | 79,800 |
| 6/14 | 1,028 | 1,039 | 1,003 | 1,010 | -15 | -1.5 | 76,300 |
| 6/7 | 1,040 | 1,055 | 1,003 | 1,025 | -40 | -3.8 | 65,300 |
| 5/31 | 1,069 | 1,086 | 1,038 | 1,065 | -5 | -0.5 | 87,600 |
| 5/24 | 1,098 | 1,109 | 1,054 | 1,070 | -30 | -2.7 | 51,600 |
| 5/17 | 1,113 | 1,113 | 1,060 | 1,100 | -21 | -1.9 | 55,600 |
| 5/10 | 1,165 | 1,167 | 1,098 | 1,121 | -46 | -3.9 | 51,400 |
| 4/26 | 1,119 | 1,186 | 1,114 | 1,167 | +40 | +3.6 | 101,300 |
| 4/19 | 1,086 | 1,134 | 1,082 | 1,127 | +44 | +4.1 | 80,900 |
| 4/12 | 1,135 | 1,169 | 1,065 | 1,083 | -52 | -4.6 | 62,200 |
| 4/5 | 1,145 | 1,178 | 1,120 | 1,135 | -9 | -0.8 | 90,700 |
| 3/29 | 1,077 | 1,147 | 1,060 | 1,144 | +49 | +4.5 | 95,900 |
| 3/22 | 1,145 | 1,147 | 1,072 | 1,095 | -59 | -5.1 | 54,800 |
| 3/15 | 1,108 | 1,179 | 1,107 | 1,154 | +37 | +3.3 | 77,900 |
| 3/8 | 1,180 | 1,180 | 1,103 | 1,117 | -54 | -4.6 | 75,300 |
| 3/1 | 1,119 | 1,213 | 1,119 | 1,171 | +52 | +4.7 | 110,800 |
| 2/22 | 1,079 | 1,132 | 1,079 | 1,119 | +43 | +4.0 | 86,600 |
| 2/15 | 1,034 | 1,094 | 1,034 | 1,076 | ー | ー | 81,700 |
▶︎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
