ファルコンズ・ビヨンド・グローバルの株価時系列・推移
- 52週高値
- 29.02（2025/12/2）
- 52週安値
- 3.71（2026/2/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 8.46 | 8.65 | 7.92 | 8.45 | 117,168 | 8.45 |
| 2026/9/29 | 8.29 | 8.59 | 7.98 | 8.39 | 141,110 | 8.39 |
| 2026/9/28 | 7.35 | 8.44 | 7.32 | 8.36 | 105,567 | 8.36 |
| 2026/9/25 | 6.75 | 7.54 | 6.67 | 7.43 | 97,382 | 7.43 |
| 2026/9/24 | 6.67 | 6.92 | 6.39 | 6.75 | 93,450 | 6.75 |
| 2026/9/23 | 6.95 | 6.95 | 6.44 | 6.68 | 71,513 | 6.68 |
| 2026/9/22 | 6.78 | 7.21 | 6.74 | 7.00 | 117,375 | 7.00 |
| 2026/9/21 | 6.86 | 6.91 | 6.36 | 6.79 | 97,522 | 6.79 |
| 2026/9/18 | 6.84 | 7.73 | 6.78 | 6.96 | 585,407 | 6.96 |
| 2026/9/17 | 6.99 | 7.25 | 6.68 | 6.87 | 74,872 | 6.87 |
| 2026/9/16 | 7.00 | 7.52 | 6.82 | 7.01 | 152,699 | 7.01 |
| 2026/9/15 | 6.81 | 7.09 | 6.61 | 6.95 | 114,706 | 6.95 |
| 2026/9/14 | 6.16 | 6.93 | 6.16 | 6.86 | 161,226 | 6.86 |
| 2026/9/11 | 6.82 | 7.04 | 6.02 | 6.19 | 217,937 | 6.19 |
| 2026/9/10 | 7.26 | 7.41 | 6.20 | 6.64 | 212,835 | 6.64 |
| 2026/9/9 | 8.17 | 8.17 | 7.22 | 7.36 | 133,193 | 7.36 |
| 2026/9/8 | 8.11 | 8.72 | 7.77 | 8.07 | 285,241 | 8.07 |
| 2026/9/4 | 7.84 | 8.37 | 7.83 | 8.14 | 62,679 | 8.14 |
| 2026/9/3 | 7.82 | 8.14 | 7.54 | 7.99 | 111,455 | 7.99 |
| 2026/9/2 | 7.43 | 7.81 | 7.06 | 7.70 | 208,423 | 7.70 |
1〜20/251件
