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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 993 | 997 | 987 | 987 | 24,100 | 987 |
| 2025-05-21 | 995 | 1,010 | 993 | 993 | 1,700 | 993 |
| 2025-05-20 | 990 | 1,000 | 990 | 992 | 7,300 | 992 |
| 2025-05-19 | 997 | 1,003 | 992 | 994 | 9,200 | 994 |
| 2025-05-16 | 994 | 996 | 993 | 993 | 2,400 | 993 |
| 2025-05-15 | 995 | 998 | 995 | 996 | 1,500 | 996 |
| 2025-05-14 | 1,010 | 1,010 | 996 | 996 | 5,300 | 996 |
| 2025-05-13 | 1,003 | 1,024 | 993 | 1,013 | 9,300 | 1,013 |
| 2025-05-12 | 995 | 1,004 | 992 | 994 | 3,400 | 994 |
| 2025-05-09 | 995 | 1,007 | 992 | 994 | 4,200 | 994 |
| 2025-05-08 | 991 | 1,027 | 977 | 991 | 65,200 | 991 |
| 2025-05-07 | 1,004 | 1,013 | 972 | 990 | 18,300 | 990 |
| 2025-05-02 | 1,020 | 1,020 | 1,003 | 1,004 | 20,100 | 1,004 |
| 2025-05-01 | 999 | 1,024 | 996 | 1,014 | 2,600 | 1,014 |
| 2025-04-30 | 997 | 1,067 | 974 | 996 | 121,300 | 996 |
| 2025-04-28 | 1,012 | 1,012 | 995 | 1,005 | 2,400 | 1,005 |
| 2025-04-25 | 994 | 1,002 | 994 | 1,002 | 1,900 | 1,002 |
| 2025-04-24 | 1,019 | 1,019 | 993 | 993 | 7,100 | 993 |
| 2025-04-23 | 1,002 | 1,019 | 1,002 | 1,003 | 15,300 | 1,003 |
| 2025-04-22 | 986 | 1,012 | 985 | 1,012 | 8,000 | 1,012 |
| 2025-04-21 | 992 | 1,000 | 986 | 996 | 2,300 | 996 |
| 2025-04-18 | 998 | 1,000 | 991 | 992 | 3,200 | 992 |
| 2025-04-17 | 988 | 998 | 988 | 997 | 13,600 | 997 |
| 2025-04-16 | 990 | 1,000 | 989 | 989 | 2,600 | 989 |
| 2025-04-15 | 1,008 | 1,013 | 990 | 990 | 6,200 | 990 |
| 2025-04-14 | 961 | 1,017 | 961 | 1,004 | 17,900 | 1,004 |
| 2025-04-11 | 923 | 978 | 922 | 966 | 117,100 | 966 |
| 2025-04-10 | 980 | 980 | 930 | 933 | 17,500 | 933 |
| 2025-04-09 | 948 | 963 | 901 | 925 | 39,500 | 925 |
| 2025-04-08 | 925 | 988 | 925 | 963 | 42,200 | 963 |
| 2025-04-07 | 920 | 937 | 890 | 890 | 51,200 | 890 |
| 2025-04-04 | 949 | 1,034 | 949 | 995 | 31,400 | 995 |
| 2025-04-03 | 996 | 999 | 988 | 991 | 35,400 | 991 |
| 2025-04-02 | 1,009 | 1,009 | 996 | 1,001 | 9,600 | 1,001 |
| 2025-04-01 | 1,007 | 1,013 | 1,007 | 1,007 | 6,800 | 1,007 |
| 2025-03-31 | 1,019 | 1,019 | 990 | 1,007 | 9,700 | 1,007 |
| 2025-03-28 | 1,023 | 1,030 | 1,018 | 1,018 | 14,100 | 1,018 |
| 2025-03-27 | 1,019 | 1,025 | 1,019 | 1,020 | 9,500 | 1,020 |
| 2025-03-26 | 1,023 | 1,033 | 1,020 | 1,026 | 18,500 | 1,026 |
| 2025-03-25 | 1,006 | 1,018 | 1,002 | 1,018 | 18,300 | 1,018 |
| 2025-03-24 | 995 | 1,006 | 995 | 1,006 | 17,200 | 1,006 |
| 2025-03-21 | 1,001 | 1,003 | 986 | 994 | 14,200 | 994 |
| 2025-03-19 | 1,000 | 1,002 | 996 | 1,001 | 6,100 | 1,001 |
| 2025-03-18 | 999 | 1,003 | 994 | 994 | 10,300 | 994 |
| 2025-03-17 | 995 | 998 | 983 | 986 | 19,000 | 986 |
| 2025-03-14 | 993 | 998 | 991 | 995 | 10,200 | 995 |
| 2025-03-13 | 989 | 993 | 985 | 990 | 4,400 | 990 |
| 2025-03-12 | 984 | 995 | 984 | 989 | 14,000 | 989 |
| 2025-03-11 | 981 | 990 | 977 | 989 | 14,300 | 989 |
| 2025-03-10 | 981 | 995 | 981 | 982 | 11,200 | 982 |
| 2025-03-07 | 985 | 996 | 985 | 990 | 7,300 | 990 |
| 2025-03-06 | 985 | 994 | 985 | 988 | 7,100 | 988 |
| 2025-03-05 | 990 | 1,000 | 970 | 982 | 12,000 | 982 |
| 2025-03-04 | 986 | 995 | 985 | 995 | 11,800 | 995 |
| 2025-03-03 | 986 | 998 | 984 | 995 | 30,800 | 995 |
| 2025-02-28 | 983 | 1,013 | 979 | 995 | 24,000 | 995 |
| 2025-02-27 | 980 | 1,065 | 980 | 995 | 23,500 | 995 |
| 2025-02-26 | 985 | 990 | 977 | 980 | 25,600 | 980 |
| 2025-02-25 | 981 | 995 | 981 | 990 | 29,700 | 990 |
| 2025-02-21 | 994 | 1,003 | 989 | 991 | 16,300 | 991 |
| 2025-02-20 | 999 | 999 | 989 | 996 | 14,900 | 996 |
| 2025-02-19 | 1,002 | 1,007 | 994 | 998 | 12,300 | 998 |
| 2025-02-18 | 1,004 | 1,009 | 991 | 1,002 | 13,700 | 1,002 |
| 2025-02-17 | 995 | 1,003 | 995 | 1,002 | 13,700 | 1,002 |
| 2025-02-14 | 999 | 1,005 | 990 | 997 | 12,000 | 997 |
| 2025-02-13 | 1,002 | 1,010 | 1,001 | 1,007 | 11,000 | 1,007 |
| 2025-02-12 | 989 | 1,005 | 984 | 1,005 | 25,500 | 1,005 |
| 2025-02-10 | 981 | 992 | 981 | 992 | 9,600 | 992 |
| 2025-02-07 | 990 | 990 | 980 | 981 | 8,100 | 981 |
| 2025-02-06 | 984 | 997 | 983 | 990 | 14,700 | 990 |
| 2025-02-05 | 969 | 992 | 969 | 979 | 38,500 | 979 |
| 2025-02-04 | 966 | 989 | 966 | 969 | 42,200 | 969 |
| 2025-02-03 | 962 | 988 | 950 | 966 | 59,700 | 966 |
| 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