！決算発表予定日 2024/07/09
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) | 920 (23/06/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,330 (24/03/29) | 1,008 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,187 | 1,213 | 1,187 | 1,202 | +17 | +1.4 | 54,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,104 | 1,109 | 1,070 | 1,089 | -12 | -1.1 | 294,500 |
| 11/17 | 1,113 | 1,120 | 1,087 | 1,101 | -6 | -0.5 | 203,600 |
| 11/10 | 1,162 | 1,163 | 1,090 | 1,107 | -48 | -4.2 | 304,600 |
| 11/2 | 1,119 | 1,158 | 1,103 | 1,155 | +31 | +2.8 | 224,200 |
| 10/27 | 1,118 | 1,125 | 1,076 | 1,124 | +2 | +0.2 | 233,000 |
| 10/20 | 1,133 | 1,158 | 1,115 | 1,122 | -6 | -0.5 | 192,600 |
| 10/13 | 1,219 | 1,240 | 1,127 | 1,128 | -43 | -3.7 | 351,400 |
| 10/6 | 1,254 | 1,273 | 1,141 | 1,171 | -81 | -6.5 | 380,500 |
| 9/29 | 1,220 | 1,284 | 1,213 | 1,252 | +36 | +3.0 | 245,400 |
| 9/22 | 1,213 | 1,224 | 1,178 | 1,216 | +3 | +0.3 | 131,400 |
| 9/15 | 1,203 | 1,245 | 1,200 | 1,213 | +10 | +0.8 | 202,800 |
| 9/8 | 1,197 | 1,219 | 1,156 | 1,203 | +114 | +10.5 | 984,200 |
| 9/1 | 1,060 | 1,094 | 1,060 | 1,089 | +33 | +3.1 | 78,300 |
| 8/25 | 1,022 | 1,078 | 1,000 | 1,056 | +32 | +3.1 | 89,000 |
| 8/18 | 1,094 | 1,097 | 1,012 | 1,024 | -57 | -5.3 | 177,900 |
| 8/10 | 1,057 | 1,081 | 1,056 | 1,081 | +19 | +1.8 | 61,300 |
| 8/4 | 1,090 | 1,111 | 1,047 | 1,062 | -24 | -2.2 | 118,800 |
| 7/28 | 1,074 | 1,125 | 1,058 | 1,086 | +16 | +1.5 | 215,200 |
| 7/21 | 1,026 | 1,076 | 1,022 | 1,070 | +41 | +4.0 | 126,500 |
| 7/14 | 1,083 | 1,098 | 1,006 | 1,029 | +46 | +4.7 | 631,000 |
| 7/7 | 943 | 995 | 936 | 983 | +48 | +5.1 | 208,400 |
| 6/30 | 934 | 940 | 918 | 935 | +8 | +0.9 | 39,000 |
| 6/23 | 929 | 952 | 920 | 927 | 0 | 0.0 | 42,300 |
| 6/16 | 909 | 938 | 909 | 927 | +18 | +2.0 | 55,000 |
| 6/9 | 917 | 932 | 905 | 909 | -3 | -0.3 | 57,500 |
| 6/2 | 909 | 924 | 894 | 912 | +20 | +2.2 | 72,600 |
| 5/26 | 907 | 912 | 892 | 892 | -12 | -1.3 | 64,400 |
| 5/19 | 900 | 911 | 898 | 904 | -5 | -0.6 | 31,500 |
| 5/12 | 890 | 916 | 890 | 909 | +13 | +1.5 | 40,100 |
| 5/2 | 900 | 900 | 891 | 896 | +6 | +0.7 | 9,300 |
▶︎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