3454 ファーストブラザーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 985 | 985 | 953 | 962 | 149,100 | 962 |
| 2025-01-30 | 995 | 999 | 978 | 978 | 122,700 | 978 |
| 2025-01-29 | 1,007 | 1,007 | 995 | 996 | 23,800 | 996 |
| 2025-01-28 | 1,000 | 1,014 | 1,000 | 1,000 | 18,700 | 1,000 |
| 2025-01-27 | 999 | 1,009 | 999 | 1,000 | 16,400 | 1,000 |
| 2025-01-24 | 1,009 | 1,013 | 992 | 1,002 | 24,000 | 1,002 |
| 2025-01-23 | 1,011 | 1,011 | 998 | 998 | 19,100 | 998 |
| 2025-01-22 | 1,020 | 1,020 | 999 | 999 | 23,300 | 999 |
| 2025-01-21 | 1,016 | 1,021 | 1,009 | 1,020 | 11,100 | 1,020 |
| 2025-01-20 | 1,003 | 1,025 | 1,000 | 1,021 | 27,300 | 1,021 |
| 2025-01-17 | 997 | 1,007 | 991 | 1,006 | 35,600 | 1,006 |
| 2025-01-16 | 1,009 | 1,009 | 990 | 990 | 33,600 | 990 |
| 2025-01-15 | 994 | 1,015 | 987 | 1,015 | 70,800 | 1,015 |
| 2025-01-14 | 1,002 | 1,016 | 983 | 996 | 157,600 | 996 |
| 2025-01-10 | 1,066 | 1,075 | 1,052 | 1,055 | 33,400 | 1,055 |
| 2025-01-09 | 1,065 | 1,085 | 1,063 | 1,080 | 28,400 | 1,080 |
| 2025-01-08 | 1,070 | 1,076 | 1,065 | 1,070 | 38,700 | 1,070 |
| 2025-01-07 | 1,081 | 1,088 | 1,066 | 1,078 | 27,700 | 1,078 |
| 2025-01-06 | 1,087 | 1,087 | 1,063 | 1,070 | 47,200 | 1,070 |
分割・併合履歴 ： [2017-08-29]1株→2株