3454 ファーストブラザーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,271 | 1,271 | 1,265 | 1,270 | 9,800 | 1,270 |
| 2024-05-01 | 1,259 | 1,268 | 1,259 | 1,267 | 11,400 | 1,267 |
| 2024-04-30 | 1,270 | 1,270 | 1,258 | 1,268 | 19,600 | 1,268 |
| 2024-04-26 | 1,271 | 1,274 | 1,262 | 1,262 | 40,500 | 1,262 |
| 2024-04-25 | 1,272 | 1,278 | 1,267 | 1,271 | 18,700 | 1,271 |
| 2024-04-24 | 1,268 | 1,273 | 1,265 | 1,270 | 10,200 | 1,270 |
| 2024-04-23 | 1,265 | 1,270 | 1,261 | 1,263 | 6,100 | 1,263 |
| 2024-04-22 | 1,250 | 1,266 | 1,250 | 1,262 | 7,400 | 1,262 |
| 2024-04-19 | 1,253 | 1,255 | 1,232 | 1,250 | 35,800 | 1,250 |
| 2024-04-18 | 1,250 | 1,264 | 1,244 | 1,258 | 17,200 | 1,258 |
| 2024-04-17 | 1,256 | 1,256 | 1,235 | 1,242 | 32,000 | 1,242 |
| 2024-04-16 | 1,265 | 1,265 | 1,241 | 1,250 | 40,600 | 1,250 |
| 2024-04-15 | 1,267 | 1,268 | 1,255 | 1,266 | 18,700 | 1,266 |
| 2024-04-12 | 1,269 | 1,271 | 1,264 | 1,268 | 11,900 | 1,268 |
| 2024-04-11 | 1,270 | 1,274 | 1,259 | 1,269 | 23,300 | 1,269 |
| 2024-04-10 | 1,277 | 1,298 | 1,269 | 1,270 | 67,400 | 1,270 |
| 2024-04-09 | 1,287 | 1,287 | 1,242 | 1,249 | 84,600 | 1,249 |
| 2024-04-08 | 1,263 | 1,271 | 1,259 | 1,268 | 50,000 | 1,268 |
| 2024-04-05 | 1,260 | 1,260 | 1,235 | 1,257 | 81,900 | 1,257 |
| 2024-04-04 | 1,277 | 1,288 | 1,268 | 1,278 | 20,700 | 1,278 |
| 2024-04-03 | 1,273 | 1,284 | 1,260 | 1,266 | 29,700 | 1,266 |
| 2024-04-02 | 1,298 | 1,305 | 1,262 | 1,280 | 49,300 | 1,280 |
| 2024-04-01 | 1,330 | 1,330 | 1,283 | 1,302 | 65,500 | 1,302 |
| 2024-03-29 | 1,285 | 1,330 | 1,282 | 1,323 | 134,500 | 1,323 |
| 2024-03-28 | 1,273 | 1,285 | 1,266 | 1,276 | 41,200 | 1,276 |
| 2024-03-27 | 1,271 | 1,276 | 1,262 | 1,263 | 25,200 | 1,263 |
| 2024-03-26 | 1,260 | 1,276 | 1,259 | 1,269 | 20,600 | 1,269 |
| 2024-03-25 | 1,262 | 1,270 | 1,258 | 1,259 | 31,400 | 1,259 |
| 2024-03-22 | 1,270 | 1,270 | 1,257 | 1,262 | 23,000 | 1,262 |
| 2024-03-21 | 1,280 | 1,280 | 1,259 | 1,264 | 30,700 | 1,264 |
| 2024-03-19 | 1,262 | 1,273 | 1,257 | 1,273 | 21,100 | 1,273 |
| 2024-03-18 | 1,265 | 1,273 | 1,253 | 1,267 | 21,700 | 1,267 |
| 2024-03-15 | 1,271 | 1,276 | 1,266 | 1,269 | 8,600 | 1,269 |
| 2024-03-14 | 1,260 | 1,277 | 1,259 | 1,276 | 15,500 | 1,276 |
| 2024-03-13 | 1,280 | 1,280 | 1,253 | 1,263 | 16,700 | 1,263 |
| 2024-03-12 | 1,262 | 1,265 | 1,241 | 1,265 | 16,900 | 1,265 |
| 2024-03-11 | 1,262 | 1,271 | 1,246 | 1,270 | 25,700 | 1,270 |
| 2024-03-08 | 1,260 | 1,283 | 1,260 | 1,283 | 27,400 | 1,283 |
| 2024-03-07 | 1,275 | 1,286 | 1,262 | 1,262 | 38,300 | 1,262 |
| 2024-03-06 | 1,249 | 1,282 | 1,248 | 1,269 | 54,400 | 1,269 |
| 2024-03-05 | 1,240 | 1,259 | 1,238 | 1,250 | 27,300 | 1,250 |
| 2024-03-04 | 1,260 | 1,260 | 1,238 | 1,238 | 37,600 | 1,238 |
| 2024-03-01 | 1,273 | 1,280 | 1,265 | 1,265 | 31,300 | 1,265 |
| 2024-02-29 | 1,277 | 1,277 | 1,263 | 1,268 | 19,800 | 1,268 |
| 2024-02-28 | 1,275 | 1,287 | 1,274 | 1,277 | 40,700 | 1,277 |
| 2024-02-27 | 1,270 | 1,287 | 1,266 | 1,277 | 38,400 | 1,277 |
| 2024-02-26 | 1,281 | 1,289 | 1,261 | 1,270 | 43,600 | 1,270 |
| 2024-02-22 | 1,279 | 1,281 | 1,268 | 1,281 | 20,400 | 1,281 |
| 2024-02-21 | 1,280 | 1,284 | 1,270 | 1,278 | 33,800 | 1,278 |
| 2024-02-20 | 1,281 | 1,286 | 1,266 | 1,282 | 37,600 | 1,282 |
| 2024-02-19 | 1,265 | 1,292 | 1,265 | 1,281 | 60,000 | 1,281 |
| 2024-02-16 | 1,234 | 1,266 | 1,234 | 1,258 | 61,100 | 1,258 |
| 2024-02-15 | 1,239 | 1,245 | 1,221 | 1,235 | 35,900 | 1,235 |
| 2024-02-14 | 1,252 | 1,252 | 1,232 | 1,237 | 44,400 | 1,237 |
| 2024-02-13 | 1,257 | 1,262 | 1,251 | 1,257 | 36,200 | 1,257 |
| 2024-02-09 | 1,250 | 1,264 | 1,250 | 1,257 | 25,700 | 1,257 |
| 2024-02-08 | 1,263 | 1,270 | 1,241 | 1,254 | 44,000 | 1,254 |
| 2024-02-07 | 1,267 | 1,276 | 1,254 | 1,256 | 33,600 | 1,256 |
| 2024-02-06 | 1,281 | 1,281 | 1,267 | 1,267 | 45,200 | 1,267 |
| 2024-02-05 | 1,280 | 1,298 | 1,274 | 1,281 | 75,600 | 1,281 |
| 2024-02-02 | 1,261 | 1,285 | 1,260 | 1,280 | 70,100 | 1,280 |
| 2024-02-01 | 1,263 | 1,280 | 1,256 | 1,261 | 45,000 | 1,261 |
| 2024-01-31 | 1,250 | 1,264 | 1,243 | 1,263 | 71,500 | 1,263 |
| 2024-01-30 | 1,271 | 1,271 | 1,250 | 1,250 | 91,500 | 1,250 |
| 2024-01-29 | 1,263 | 1,280 | 1,263 | 1,276 | 49,000 | 1,276 |
| 2024-01-26 | 1,274 | 1,284 | 1,260 | 1,264 | 55,500 | 1,264 |
| 2024-01-25 | 1,278 | 1,285 | 1,266 | 1,280 | 52,000 | 1,280 |
| 2024-01-24 | 1,286 | 1,290 | 1,268 | 1,277 | 62,900 | 1,277 |
| 2024-01-23 | 1,290 | 1,296 | 1,275 | 1,284 | 105,000 | 1,284 |
| 2024-01-22 | 1,281 | 1,304 | 1,264 | 1,283 | 244,800 | 1,283 |
| 2024-01-19 | 1,244 | 1,251 | 1,226 | 1,240 | 83,200 | 1,240 |
| 2024-01-18 | 1,244 | 1,272 | 1,231 | 1,239 | 128,600 | 1,239 |
| 2024-01-17 | 1,234 | 1,284 | 1,233 | 1,238 | 206,500 | 1,238 |
| 2024-01-16 | 1,250 | 1,250 | 1,226 | 1,235 | 178,600 | 1,235 |
| 2024-01-15 | 1,210 | 1,274 | 1,196 | 1,238 | 994,000 | 1,238 |
| 2024-01-12 | 1,050 | 1,058 | 1,026 | 1,032 | 124,300 | 1,032 |
| 2024-01-11 | 1,025 | 1,038 | 1,025 | 1,035 | 20,100 | 1,035 |
| 2024-01-10 | 1,036 | 1,036 | 1,018 | 1,024 | 37,000 | 1,024 |
| 2024-01-09 | 1,031 | 1,047 | 1,024 | 1,035 | 30,600 | 1,035 |
| 2024-01-05 | 1,034 | 1,036 | 1,022 | 1,023 | 20,800 | 1,023 |
| 2024-01-04 | 1,010 | 1,033 | 1,008 | 1,033 | 30,400 | 1,033 |
分割・併合履歴 ： [2017-08-29]1株→2株
