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 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 50.12 | 51.04 | 49.94 | 50.99 | 7,963,332 | 50.99 |
| 2026/9/22 | 49.76 | 50.20 | 49.57 | 50.08 | 6,739,802 | 50.08 |
| 2026/9/21 | 48.94 | 49.70 | 48.53 | 49.65 | 4,471,350 | 49.65 |
| 2026/9/18 | 49.06 | 49.29 | 48.57 | 49.01 | 11,663,763 | 49.01 |
| 2026/9/17 | 49.48 | 49.58 | 48.63 | 49.18 | 5,071,929 | 49.18 |
| 2026/9/16 | 49.60 | 49.78 | 48.73 | 49.03 | 5,999,030 | 49.03 |
| 2026/9/15 | 49.43 | 49.69 | 48.71 | 49.41 | 5,203,941 | 49.41 |
| 2026/9/14 | 49.02 | 49.68 | 48.63 | 49.44 | 6,770,057 | 49.44 |
| 2026/9/11 | 49.61 | 49.91 | 49.01 | 49.32 | 6,367,759 | 49.32 |
| 2026/9/10 | 48.32 | 49.14 | 48.06 | 49.01 | 7,282,777 | 49.01 |
| 2026/9/9 | 49.36 | 49.53 | 48.60 | 48.79 | 5,908,087 | 48.79 |
| 2026/9/8 | 49.46 | 49.65 | 49.21 | 49.38 | 5,111,055 | 49.38 |
| 2026/9/4 | 48.70 | 50.42 | 48.70 | 49.60 | 6,568,440 | 49.60 |
| 2026/9/3 | 48.20 | 49.29 | 47.83 | 49.23 | 6,664,551 | 49.23 |
| 2026/9/2 | 48.63 | 48.69 | 47.65 | 47.93 | 7,321,717 | 47.93 |
| 2026/9/1 | 49.12 | 49.24 | 48.53 | 48.75 | 5,627,640 | 48.75 |
| 2026/8/31 | 49.59 | 49.79 | 49.13 | 49.31 | 7,233,596 | 49.31 |
| 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 |
1〜20/250件
