！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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,270 | 1,284 | 1,266 | 1,272 | +2 | +0.2 | 66,700 |
| 5/2 | 1,270 | 1,271 | 1,258 | 1,270 | +8 | +0.6 | 40,800 |
| 4/26 | 1,250 | 1,278 | 1,250 | 1,262 | +12 | +1.0 | 82,900 |
| 4/19 | 1,267 | 1,268 | 1,232 | 1,250 | -18 | -1.4 | 144,300 |
| 4/12 | 1,263 | 1,298 | 1,242 | 1,268 | +11 | +0.9 | 237,200 |
| 4/5 | 1,330 | 1,330 | 1,235 | 1,257 | -66 | -5.0 | 247,100 |
| 3/29 | 1,262 | 1,330 | 1,258 | 1,323 | +61 | +4.8 | 252,900 |
| 3/22 | 1,265 | 1,280 | 1,253 | 1,262 | -7 | -0.6 | 96,500 |
| 3/15 | 1,262 | 1,280 | 1,241 | 1,269 | -14 | -1.1 | 83,400 |
| 3/8 | 1,260 | 1,286 | 1,238 | 1,283 | +18 | +1.4 | 185,000 |
| 3/1 | 1,281 | 1,289 | 1,261 | 1,265 | -16 | -1.3 | 173,800 |
| 2/22 | 1,265 | 1,292 | 1,265 | 1,281 | +23 | +1.8 | 151,800 |
| 2/16 | 1,257 | 1,266 | 1,221 | 1,258 | +1 | +0.1 | 177,600 |
| 2/9 | 1,280 | 1,298 | 1,241 | 1,257 | -23 | -1.8 | 224,100 |
| 2/2 | 1,263 | 1,285 | 1,243 | 1,280 | +16 | +1.3 | 327,100 |
| 1/26 | 1,281 | 1,304 | 1,260 | 1,264 | +24 | +1.9 | 520,200 |
| 1/19 | 1,210 | 1,284 | 1,196 | 1,240 | +208 | +20.2 | 1,590,900 |
| 1/12 | 1,031 | 1,058 | 1,018 | 1,032 | +9 | +0.9 | 212,000 |
| 1/5 | 1,010 | 1,036 | 1,008 | 1,023 | +6 | +0.6 | 51,200 |
| 12/29 | 972 | 1,025 | 972 | 1,017 | +75 | +8.0 | 329,300 |
| 12/22 | 960 | 960 | 933 | 942 | -16 | -1.7 | 220,900 |
| 12/15 | 967 | 973 | 942 | 958 | +6 | +0.6 | 189,800 |
| 12/8 | 1,001 | 1,010 | 950 | 952 | -52 | -5.2 | 264,600 |
| 12/1 | 1,088 | 1,089 | 972 | 1,004 | -85 | -7.8 | 1,132,900 |
| 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 |
▶︎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
