ファーストディブズ・ドット・コムの株価時系列・推移
- 52週高値
- 6.62（2025/12/3）
- 52週安値
- 2.53（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 3.92 | 3.97 | 3.80 | 3.94 | 77,666 | 3.94 |
| 2026/10/7 | 4.10 | 4.10 | 3.89 | 3.92 | 70,461 | 3.92 |
| 2026/10/6 | 4.06 | 4.14 | 4.03 | 4.12 | 55,827 | 4.12 |
| 2026/10/5 | 4.01 | 4.28 | 3.84 | 4.03 | 101,914 | 4.03 |
| 2026/10/2 | 3.94 | 4.10 | 3.94 | 4.02 | 117,299 | 4.02 |
| 2026/10/1 | 4.00 | 4.11 | 3.87 | 3.88 | 81,423 | 3.88 |
| 2026/9/30 | 4.03 | 4.05 | 3.96 | 4.00 | 67,562 | 4.00 |
| 2026/9/29 | 3.98 | 4.05 | 3.92 | 4.03 | 48,629 | 4.03 |
| 2026/9/28 | 3.94 | 4.15 | 3.83 | 3.98 | 114,681 | 3.98 |
| 2026/9/25 | 4.07 | 4.09 | 3.88 | 3.97 | 71,933 | 3.97 |
| 2026/9/24 | 4.00 | 4.08 | 3.86 | 4.05 | 114,944 | 4.05 |
| 2026/9/23 | 4.22 | 4.28 | 4.00 | 4.02 | 135,967 | 4.02 |
| 2026/9/22 | 4.10 | 4.24 | 3.97 | 4.22 | 148,528 | 4.22 |
| 2026/9/21 | 4.03 | 4.17 | 3.91 | 4.07 | 189,922 | 4.07 |
| 2026/9/18 | 4.17 | 4.23 | 3.81 | 4.04 | 538,089 | 4.04 |
| 2026/9/17 | 4.48 | 4.48 | 4.13 | 4.17 | 96,256 | 4.17 |
| 2026/9/16 | 4.52 | 4.53 | 4.30 | 4.32 | 98,302 | 4.32 |
| 2026/9/15 | 4.36 | 4.54 | 4.32 | 4.51 | 89,379 | 4.51 |
| 2026/9/14 | 4.30 | 4.43 | 4.22 | 4.36 | 83,578 | 4.36 |
| 2026/9/11 | 4.35 | 4.43 | 4.26 | 4.33 | 57,572 | 4.33 |
1〜20/250件
