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
- 35.98（2025/8/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 65.00 | 65.61 | 64.04 | 64.51 | 12,243 | 64.51 |
| 2026/8/13 | 65.90 | 66.00 | 64.71 | 65.46 | 22,743 | 65.46 |
| 2026/8/12 | 64.99 | 66.64 | 64.51 | 65.80 | 13,832 | 65.80 |
| 2026/8/11 | 63.77 | 64.94 | 63.74 | 64.94 | 9,956 | 64.94 |
| 2026/8/10 | 63.14 | 63.74 | 62.15 | 63.74 | 15,624 | 63.74 |
| 2026/8/7 | 63.00 | 64.27 | 62.92 | 64.09 | 7,040 | 64.09 |
| 2026/8/6 | 64.99 | 64.99 | 62.26 | 64.00 | 13,117 | 64.00 |
| 2026/8/5 | 65.00 | 65.14 | 62.48 | 65.14 | 9,554 | 65.14 |
| 2026/8/4 | 66.20 | 66.49 | 64.50 | 64.80 | 23,467 | 64.80 |
| 2026/8/3 | 64.00 | 66.77 | 63.10 | 66.24 | 25,006 | 66.24 |
| 2026/7/31 | 63.19 | 64.18 | 61.34 | 63.28 | 13,919 | 63.28 |
| 2026/7/30 | 63.90 | 63.90 | 62.01 | 63.05 | 11,070 | 63.05 |
| 2026/7/29 | 63.25 | 64.78 | 63.00 | 63.69 | 13,220 | 63.69 |
| 2026/7/28 | 63.23 | 64.28 | 63.00 | 64.10 | 13,277 | 64.10 |
| 2026/7/27 | 59.48 | 63.40 | 59.48 | 63.20 | 21,410 | 63.20 |
| 2026/7/24 | 62.02 | 62.02 | 60.00 | 60.72 | 15,217 | 60.72 |
| 2026/7/23 | 59.30 | 60.66 | 57.01 | 59.96 | 20,214 | 59.96 |
| 2026/7/22 | 60.15 | 60.15 | 57.22 | 59.50 | 22,758 | 59.50 |
| 2026/7/21 | 60.35 | 60.35 | 59.20 | 60.16 | 14,511 | 60.16 |
| 2026/7/20 | 60.00 | 60.75 | 59.00 | 60.35 | 9,037 | 60.35 |
1〜20/251件
