ファースト・キャピタルの株価時系列・推移
- 52週高値
- 71.00（2025/12/19）
- 52週安値
- 43.50（2025/11/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 62.70 | 63.29 | 60.85 | 63.29 | 18,240 | 63.29 |
| 2026/11/9 | 62.85 | 63.95 | 62.06 | 62.70 | 96,439 | 62.70 |
| 2026/11/6 | 61.40 | 62.44 | 61.40 | 62.35 | 25,761 | 62.35 |
| 2026/11/5 | 64.10 | 64.10 | 60.23 | 61.99 | 65,908 | 61.99 |
| 2026/11/4 | 65.05 | 65.10 | 62.56 | 64.38 | 22,345 | 64.38 |
| 2026/11/3 | 63.20 | 63.81 | 63.00 | 63.48 | 12,170 | 63.48 |
| 2026/11/2 | 63.10 | 64.84 | 63.00 | 64.15 | 9,721 | 64.15 |
| 2026/10/30 | 63.00 | 63.00 | 61.01 | 62.60 | 13,173 | 62.60 |
| 2026/10/29 | 65.25 | 66.27 | 63.25 | 63.80 | 15,943 | 63.80 |
| 2026/10/28 | 64.82 | 65.58 | 64.49 | 64.70 | 22,293 | 64.70 |
| 2026/10/27 | 64.30 | 65.03 | 64.30 | 65.03 | 7,819 | 65.03 |
| 2026/10/26 | 63.20 | 65.09 | 63.20 | 64.43 | 22,922 | 64.43 |
| 2026/10/23 | 63.11 | 63.43 | 61.98 | 63.35 | 26,789 | 63.35 |
| 2026/10/22 | 61.92 | 64.65 | 61.92 | 63.94 | 37,177 | 63.94 |
| 2026/10/21 | 61.01 | 62.07 | 61.00 | 61.93 | 18,081 | 61.93 |
| 2026/10/20 | 61.70 | 62.06 | 60.15 | 61.22 | 12,785 | 61.22 |
| 2026/10/19 | 61.01 | 61.76 | 60.81 | 61.39 | 14,165 | 61.39 |
| 2026/10/16 | 61.63 | 62.61 | 61.16 | 61.16 | 14,740 | 61.16 |
| 2026/10/15 | 61.57 | 62.74 | 60.80 | 61.59 | 35,016 | 61.59 |
| 2026/10/14 | 61.16 | 62.50 | 61.02 | 61.77 | 25,815 | 61.77 |
1〜20/251件
