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
- 37.64（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 64.22 | 64.47 | 62.70 | 62.70 | 11,821 | 62.70 |
| 2026/10/8 | 63.38 | 65.25 | 62.90 | 64.11 | 24,500 | 64.11 |
| 2026/10/7 | 63.67 | 64.78 | 62.35 | 64.32 | 36,886 | 64.32 |
| 2026/10/6 | 63.51 | 65.13 | 62.73 | 64.59 | 29,338 | 64.59 |
| 2026/10/5 | 62.45 | 64.18 | 61.82 | 63.74 | 15,174 | 63.74 |
| 2026/10/2 | 62.25 | 63.09 | 61.53 | 62.90 | 13,472 | 62.90 |
| 2026/10/1 | 61.75 | 62.00 | 60.20 | 62.00 | 34,059 | 62.00 |
| 2026/9/30 | 61.49 | 62.00 | 60.30 | 61.57 | 28,810 | 61.57 |
| 2026/9/29 | 60.25 | 61.68 | 58.14 | 61.68 | 15,597 | 61.68 |
| 2026/9/28 | 60.25 | 60.85 | 59.00 | 60.63 | 16,313 | 60.63 |
| 2026/9/25 | 61.31 | 62.03 | 60.29 | 60.29 | 16,680 | 60.29 |
| 2026/9/24 | 61.96 | 61.96 | 60.55 | 61.15 | 14,856 | 61.15 |
| 2026/9/23 | 62.24 | 62.34 | 60.72 | 61.84 | 37,078 | 61.84 |
| 2026/9/22 | 61.92 | 63.49 | 61.06 | 63.03 | 22,554 | 63.03 |
| 2026/9/21 | 61.52 | 61.90 | 60.96 | 61.55 | 63,223 | 61.55 |
| 2026/9/18 | 61.01 | 62.85 | 60.10 | 62.27 | 50,589 | 62.27 |
| 2026/9/17 | 61.37 | 61.59 | 60.50 | 61.59 | 11,182 | 61.59 |
| 2026/9/16 | 61.21 | 62.21 | 60.04 | 61.37 | 31,786 | 61.37 |
| 2026/9/15 | 60.46 | 62.65 | 59.86 | 62.48 | 18,349 | 62.48 |
| 2026/9/14 | 62.50 | 63.33 | 61.31 | 61.32 | 17,370 | 61.32 |
1〜20/251件
