ファースト・コミュニティ・バンクシェアーズの株価時系列・推移
- 52週高値
- 50.17（2026/8/24）
- 52週安値
- 31.21（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 47.25 | 48.04 | 47.00 | 47.61 | 69,125 | 47.61 |
| 2026/10/7 | 47.31 | 47.79 | 47.02 | 47.54 | 58,265 | 47.54 |
| 2026/10/6 | 48.05 | 48.19 | 47.74 | 47.79 | 69,240 | 47.79 |
| 2026/10/5 | 47.92 | 48.10 | 47.53 | 47.88 | 96,241 | 47.88 |
| 2026/10/2 | 47.79 | 48.74 | 47.61 | 48.00 | 91,227 | 48.00 |
| 2026/10/1 | 46.99 | 47.59 | 46.22 | 47.57 | 100,530 | 47.57 |
| 2026/9/30 | 47.17 | 47.80 | 46.78 | 46.99 | 82,608 | 46.99 |
| 2026/9/29 | 47.53 | 47.74 | 46.51 | 47.27 | 57,225 | 47.27 |
| 2026/9/28 | 47.62 | 47.75 | 46.84 | 47.54 | 63,679 | 47.54 |
| 2026/9/25 | 47.40 | 47.90 | 46.96 | 47.62 | 57,246 | 47.62 |
| 2026/9/24 | 46.88 | 47.47 | 46.57 | 47.43 | 63,981 | 47.43 |
| 2026/9/23 | 47.15 | 47.21 | 46.66 | 46.76 | 64,312 | 46.76 |
| 2026/9/22 | 47.31 | 47.70 | 46.72 | 47.27 | 72,986 | 47.27 |
| 2026/9/21 | 46.97 | 47.45 | 46.78 | 47.03 | 77,848 | 47.03 |
| 2026/9/18 | 46.45 | 47.02 | 45.00 | 46.91 | 369,138 | 46.91 |
| 2026/9/17 | 47.28 | 47.28 | 46.64 | 46.77 | 55,838 | 46.77 |
| 2026/9/16 | 47.59 | 47.85 | 46.06 | 46.92 | 94,370 | 46.92 |
| 2026/9/15 | 47.24 | 48.17 | 47.24 | 47.68 | 107,559 | 47.68 |
| 2026/9/14 | 47.17 | 47.72 | 46.86 | 47.39 | 113,427 | 47.39 |
| 2026/9/11 | 48.17 | 48.36 | 47.08 | 47.28 | 118,752 | 47.28 |
1〜20/250件
