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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 700 | 718 | 604 | 622 | -93 | -13.0 | 181,900 |
| 3/27 | 620 | 735 | 595 | 715 | +95 | +15.3 | 315,900 |
| 3/19 | 718 | 753 | 610 | 620 | -90 | -12.7 | 177,400 |
| 3/13 | 872 | 897 | 688 | 710 | -202 | -22.2 | 278,300 |
| 3/6 | 929 | 1,030 | 911 | 912 | -21 | -2.3 | 119,600 |
| 2/28 | 1,100 | 1,100 | 930 | 933 | -190 | -16.9 | 121,900 |
| 2/21 | 1,172 | 1,172 | 1,112 | 1,123 | -57 | -4.8 | 59,700 |
| 2/14 | 1,223 | 1,223 | 1,169 | 1,180 | -43 | -3.5 | 32,200 |
| 2/7 | 1,181 | 1,244 | 1,175 | 1,223 | +9 | +0.7 | 65,500 |
| 1/31 | 1,264 | 1,275 | 1,182 | 1,214 | -68 | -5.3 | 109,600 |
| 1/24 | 1,298 | 1,318 | 1,278 | 1,282 | -16 | -1.2 | 63,300 |
| 1/17 | 1,375 | 1,399 | 1,290 | 1,298 | -75 | -5.5 | 161,500 |
| 1/10 | 1,358 | 1,410 | 1,338 | 1,373 | +6 | +0.4 | 184,000 |
| 12/30 | 1,357 | 1,371 | 1,350 | 1,367 | +10 | +0.7 | 72,700 |
| 12/27 | 1,353 | 1,365 | 1,330 | 1,357 | +5 | +0.4 | 123,100 |
| 12/20 | 1,284 | 1,358 | 1,280 | 1,352 | +68 | +5.3 | 224,700 |
| 12/13 | 1,276 | 1,293 | 1,271 | 1,284 | +8 | +0.6 | 94,700 |
| 12/6 | 1,280 | 1,289 | 1,256 | 1,276 | -4 | -0.3 | 108,600 |
| 11/29 | 1,296 | 1,304 | 1,231 | 1,280 | -16 | -1.2 | 540,000 |
| 11/22 | 1,304 | 1,310 | 1,260 | 1,296 | -3 | -0.2 | 246,200 |
| 11/15 | 1,275 | 1,300 | 1,257 | 1,299 | +24 | +1.9 | 132,300 |
| 11/8 | 1,238 | 1,293 | 1,236 | 1,275 | +51 | +4.2 | 109,400 |
| 11/1 | 1,200 | 1,232 | 1,198 | 1,224 | +25 | +2.1 | 136,100 |
| 10/25 | 1,166 | 1,199 | 1,166 | 1,199 | +34 | +2.9 | 59,200 |
| 10/18 | 1,188 | 1,191 | 1,161 | 1,165 | -6 | -0.5 | 70,100 |
| 10/11 | 1,140 | 1,198 | 1,107 | 1,171 | +33 | +2.9 | 159,500 |
| 10/4 | 1,097 | 1,138 | 1,081 | 1,138 | +42 | +3.8 | 102,500 |
| 9/27 | 1,107 | 1,124 | 1,095 | 1,096 | -10 | -0.9 | 69,400 |
| 9/20 | 1,073 | 1,109 | 1,073 | 1,106 | +28 | +2.6 | 64,000 |
| 9/13 | 1,042 | 1,079 | 1,042 | 1,078 | +30 | +2.9 | 65,600 |
▶︎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
