ファスナルの株価時系列・推移
- 52週高値
- 50.63（2025/8/25）
- 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 |
|---|---|---|---|---|---|---|
| 2026/7/29 | 47.63 | 48.17 | 47.19 | 47.78 | 10,176,079 | 47.78 |
| 2026/7/28 | 47.94 | 49.17 | 47.77 | 48.10 | 10,523,080 | 48.10 |
| 2026/7/27 | 47.71 | 47.76 | 46.96 | 47.64 | 6,549,462 | 47.64 |
| 2026/7/24 | 46.09 | 47.09 | 46.01 | 47.02 | 5,241,371 | 47.02 |
| 2026/7/23 | 45.18 | 46.18 | 45.18 | 46.15 | 7,927,468 | 46.15 |
| 2026/7/22 | 45.13 | 45.60 | 45.01 | 45.33 | 6,443,210 | 45.33 |
| 2026/7/21 | 44.95 | 45.05 | 44.06 | 45.01 | 7,328,156 | 45.01 |
| 2026/7/20 | 45.49 | 45.57 | 44.34 | 44.76 | 8,348,298 | 44.76 |
| 2026/7/17 | 46.90 | 47.10 | 45.26 | 45.49 | 10,960,316 | 45.49 |
| 2026/7/16 | 45.71 | 47.45 | 45.56 | 46.67 | 9,894,545 | 46.67 |
| 2026/7/15 | 45.86 | 46.05 | 44.22 | 45.36 | 10,488,773 | 45.36 |
| 2026/7/14 | 46.57 | 49.01 | 44.52 | 45.74 | 20,523,990 | 45.74 |
| 2026/7/13 | 47.33 | 47.65 | 46.64 | 47.05 | 10,453,828 | 47.05 |
| 2026/7/10 | 46.31 | 47.26 | 46.16 | 46.49 | 7,590,507 | 46.49 |
| 2026/7/9 | 46.10 | 47.12 | 46.04 | 46.35 | 10,105,158 | 46.35 |
| 2026/7/8 | 47.10 | 47.10 | 46.35 | 46.51 | 5,241,563 | 46.51 |
| 2026/7/7 | 48.34 | 48.63 | 47.01 | 47.11 | 6,338,259 | 47.11 |
| 2026/7/6 | 48.75 | 48.83 | 47.25 | 48.31 | 9,657,643 | 48.31 |
| 2026/7/2 | 48.04 | 48.76 | 47.70 | 48.60 | 6,883,461 | 48.60 |
| 2026/7/1 | 48.50 | 48.53 | 47.54 | 47.75 | 6,548,859 | 47.75 |
1〜20/251件
