ファーストエナジーの株価時系列・推移
- 52週高値
- 52.34（2026/4/9）
- 52週安値
- 39.34（2025/7/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 48.25 | 49.12 | 48.04 | 48.39 | 4,103,425 | 48.39 |
| 2026/7/6 | 48.39 | 48.50 | 47.64 | 47.71 | 3,562,399 | 47.71 |
| 2026/7/2 | 47.46 | 47.65 | 46.95 | 48.53 | 4,336,345 | 48.53 |
| 2026/7/1 | 47.46 | 47.65 | 46.95 | 47.07 | 3,345,170 | 47.07 |
| 2026/6/30 | 47.88 | 47.95 | 47.45 | 47.54 | 3,134,177 | 47.54 |
| 2026/6/29 | 48.45 | 48.58 | 47.88 | 48.06 | 3,194,740 | 48.06 |
| 2026/6/26 | 48.30 | 48.49 | 48.00 | 48.47 | 5,175,803 | 48.47 |
| 2026/6/25 | 47.92 | 48.30 | 47.64 | 48.01 | 2,961,263 | 48.01 |
| 2026/6/24 | 47.64 | 47.94 | 47.35 | 47.82 | 3,729,914 | 47.82 |
| 2026/6/23 | 46.90 | 47.51 | 46.75 | 47.45 | 3,718,464 | 47.45 |
| 2026/6/22 | 46.74 | 47.07 | 46.28 | 46.76 | 4,128,581 | 46.76 |
| 2026/6/18 | 46.01 | 47.01 | 46.00 | 46.45 | 6,936,524 | 46.45 |
| 2026/6/17 | 47.46 | 47.83 | 45.91 | 46.14 | 8,574,638 | 46.14 |
| 2026/6/16 | 47.44 | 48.10 | 47.31 | 47.70 | 2,968,523 | 47.70 |
| 2026/6/15 | 46.80 | 47.66 | 46.56 | 47.34 | 4,278,353 | 47.34 |
| 2026/6/12 | 47.00 | 47.36 | 46.57 | 47.03 | 3,227,606 | 47.03 |
| 2026/6/11 | 46.67 | 47.02 | 46.55 | 46.67 | 4,414,198 | 46.67 |
| 2026/6/10 | 46.28 | 46.58 | 45.69 | 46.43 | 3,205,361 | 46.43 |
| 2026/6/9 | 45.86 | 46.23 | 45.51 | 45.91 | 6,126,811 | 45.91 |
| 2026/6/8 | 46.31 | 46.43 | 45.53 | 45.71 | 4,170,149 | 45.71 |
1〜20/250件
