ファスナルの株価時系列・推移
- 52週高値
- 52.92（2026/8/11）
- 52週安値
- 38.97（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 51.50 | 51.52 | 49.73 | 49.78 | 6,041,516 | 49.78 |
| 2026/8/27 | 50.75 | 51.32 | 50.54 | 51.14 | 5,652,464 | 51.14 |
| 2026/8/26 | 50.71 | 51.31 | 50.44 | 51.15 | 3,691,095 | 51.15 |
| 2026/8/25 | 51.31 | 51.36 | 50.22 | 50.31 | 4,428,959 | 50.31 |
| 2026/8/24 | 51.46 | 52.15 | 51.24 | 51.28 | 5,553,024 | 51.28 |
| 2026/8/21 | 50.85 | 51.46 | 50.62 | 51.26 | 4,752,427 | 51.26 |
| 2026/8/20 | 51.30 | 51.36 | 50.38 | 50.66 | 5,040,743 | 50.66 |
| 2026/8/19 | 51.38 | 52.05 | 51.23 | 51.44 | 6,246,083 | 51.44 |
| 2026/8/18 | 51.72 | 51.78 | 51.23 | 51.27 | 5,819,526 | 51.27 |
| 2026/8/17 | 50.93 | 51.54 | 50.71 | 51.23 | 7,208,605 | 51.23 |
| 2026/8/14 | 51.39 | 51.52 | 50.70 | 51.02 | 5,095,488 | 51.02 |
| 2026/8/13 | 52.38 | 52.59 | 51.21 | 51.34 | 7,704,027 | 51.34 |
| 2026/8/12 | 52.48 | 52.82 | 51.76 | 52.22 | 7,063,141 | 52.22 |
| 2026/8/11 | 52.15 | 52.92 | 52.11 | 52.38 | 9,698,204 | 52.38 |
| 2026/8/10 | 51.70 | 52.23 | 51.28 | 52.15 | 6,966,315 | 52.15 |
| 2026/8/7 | 50.58 | 51.90 | 50.20 | 51.84 | 10,822,281 | 51.84 |
| 2026/8/6 | 50.46 | 50.91 | 50.32 | 50.80 | 9,225,021 | 50.80 |
| 2026/8/5 | 50.00 | 50.55 | 49.77 | 49.99 | 6,881,492 | 49.99 |
| 2026/8/4 | 48.08 | 49.77 | 46.98 | 49.71 | 9,160,134 | 49.71 |
| 2026/8/3 | 47.88 | 48.79 | 47.69 | 48.11 | 7,672,196 | 48.11 |
1〜20/250件
