ファスナルの株価時系列・推移
- 52週高値
- 53.30（2026/10/30）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 53.06 | 53.30 | 51.86 | 51.91 | 11,225,282 | 51.91 |
| 2026/10/29 | 51.80 | 52.69 | 51.71 | 52.55 | 6,356,635 | 52.55 |
| 2026/10/28 | 51.49 | 51.55 | 50.76 | 51.45 | 5,589,683 | 51.45 |
| 2026/10/27 | 52.45 | 52.70 | 51.23 | 51.55 | 5,926,935 | 51.55 |
| 2026/10/26 | 52.07 | 52.66 | 52.05 | 52.47 | 5,050,142 | 52.47 |
| 2026/10/23 | 52.71 | 52.91 | 51.86 | 51.91 | 5,663,888 | 51.91 |
| 2026/10/22 | 52.35 | 52.78 | 50.95 | 52.73 | 10,028,336 | 52.73 |
| 2026/10/21 | 51.89 | 52.87 | 51.49 | 52.49 | 6,352,108 | 52.49 |
| 2026/10/20 | 51.08 | 51.94 | 51.08 | 51.65 | 8,768,769 | 51.65 |
| 2026/10/19 | 51.37 | 51.60 | 50.73 | 51.02 | 8,045,774 | 51.02 |
| 2026/10/16 | 50.77 | 51.19 | 50.38 | 51.02 | 10,471,914 | 51.02 |
| 2026/10/15 | 52.19 | 52.82 | 49.79 | 50.38 | 13,462,655 | 50.38 |
| 2026/10/14 | 47.51 | 52.43 | 47.30 | 52.00 | 25,398,664 | 52.00 |
| 2026/10/13 | 52.00 | 52.00 | 50.68 | 51.43 | 10,057,680 | 51.43 |
| 2026/10/12 | 51.00 | 51.83 | 50.85 | 51.49 | 6,194,409 | 51.49 |
| 2026/10/9 | 50.49 | 50.92 | 50.12 | 50.75 | 5,225,258 | 50.75 |
| 2026/10/8 | 49.74 | 50.82 | 49.54 | 50.49 | 6,770,641 | 50.49 |
| 2026/10/7 | 50.49 | 50.80 | 49.77 | 49.83 | 6,598,929 | 49.83 |
| 2026/10/6 | 50.63 | 51.39 | 50.53 | 50.81 | 4,706,349 | 50.81 |
| 2026/10/5 | 50.62 | 50.99 | 49.99 | 50.69 | 5,561,377 | 50.69 |
1〜20/250件
