FTIコンサルティングの株価時系列・推移
- 52週高値
- 189.30（2026/4/28）
- 52週安値
- 129.12（2026/9/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 140.20 | 140.20 | 135.69 | 136.16 | 274,680 | 136.16 |
| 2026/10/8 | 138.41 | 142.40 | 138.33 | 140.50 | 652,702 | 140.50 |
| 2026/10/7 | 137.34 | 138.38 | 134.95 | 137.73 | 454,719 | 137.73 |
| 2026/10/6 | 138.64 | 139.73 | 137.22 | 137.61 | 387,177 | 137.61 |
| 2026/10/5 | 137.65 | 138.77 | 134.88 | 138.02 | 376,402 | 138.02 |
| 2026/10/2 | 141.25 | 141.41 | 135.72 | 136.40 | 472,322 | 136.40 |
| 2026/10/1 | 135.82 | 144.60 | 135.32 | 141.72 | 738,423 | 141.72 |
| 2026/9/30 | 132.05 | 135.47 | 131.04 | 134.51 | 888,840 | 134.51 |
| 2026/9/29 | 131.76 | 134.59 | 130.45 | 132.09 | 721,095 | 132.09 |
| 2026/9/28 | 134.14 | 135.67 | 131.68 | 132.28 | 594,806 | 132.28 |
| 2026/9/25 | 129.60 | 135.72 | 129.12 | 134.29 | 389,030 | 134.29 |
| 2026/9/24 | 132.01 | 135.82 | 129.49 | 130.45 | 350,650 | 130.45 |
| 2026/9/23 | 133.84 | 136.00 | 132.59 | 133.49 | 542,451 | 133.49 |
| 2026/9/22 | 141.99 | 142.20 | 134.26 | 134.70 | 496,246 | 134.70 |
| 2026/9/21 | 141.67 | 142.06 | 139.98 | 140.74 | 371,153 | 140.74 |
| 2026/9/18 | 140.78 | 141.27 | 138.36 | 141.18 | 1,518,248 | 141.18 |
| 2026/9/17 | 145.03 | 145.03 | 140.72 | 141.00 | 446,139 | 141.00 |
| 2026/9/16 | 145.35 | 147.11 | 145.01 | 145.13 | 401,281 | 145.13 |
| 2026/9/15 | 149.16 | 150.36 | 146.79 | 146.92 | 328,033 | 146.92 |
| 2026/9/14 | 151.49 | 152.94 | 149.00 | 150.86 | 314,343 | 150.86 |
1〜20/250件
