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
- 42.67（2026/9/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/28 | 46.47 | 47.12 | 46.25 | 46.40 | 6,461,084 | 46.40 |
| 2026/10/27 | 46.00 | 46.37 | 45.76 | 46.27 | 3,932,553 | 46.27 |
| 2026/10/26 | 46.12 | 46.57 | 46.03 | 46.18 | 3,777,609 | 46.18 |
| 2026/10/23 | 46.35 | 46.41 | 45.86 | 46.15 | 3,949,151 | 46.15 |
| 2026/10/22 | 45.67 | 46.55 | 45.57 | 46.49 | 5,369,316 | 46.49 |
| 2026/10/21 | 45.92 | 46.00 | 45.46 | 45.51 | 4,429,987 | 45.51 |
| 2026/10/20 | 45.56 | 45.93 | 45.31 | 45.72 | 4,052,082 | 45.72 |
| 2026/10/19 | 45.98 | 46.16 | 45.17 | 45.25 | 4,472,192 | 45.25 |
| 2026/10/16 | 45.84 | 46.36 | 45.47 | 46.19 | 4,470,050 | 46.19 |
| 2026/10/15 | 45.99 | 46.04 | 45.36 | 45.55 | 5,329,962 | 45.55 |
| 2026/10/14 | 45.20 | 45.52 | 44.86 | 45.41 | 3,267,644 | 45.41 |
| 2026/10/13 | 45.54 | 45.71 | 44.56 | 45.21 | 4,932,673 | 45.21 |
| 2026/10/12 | 45.07 | 45.41 | 44.82 | 45.36 | 4,064,851 | 45.36 |
| 2026/10/9 | 44.83 | 45.19 | 44.72 | 45.00 | 2,900,349 | 45.00 |
| 2026/10/8 | 44.57 | 45.02 | 44.41 | 44.85 | 5,644,946 | 44.85 |
| 2026/10/7 | 44.41 | 44.74 | 44.22 | 44.58 | 6,748,387 | 44.58 |
| 2026/10/6 | 43.87 | 44.26 | 43.80 | 44.26 | 3,596,677 | 44.26 |
| 2026/10/5 | 43.38 | 44.01 | 43.05 | 43.64 | 4,334,685 | 43.64 |
| 2026/10/2 | 43.61 | 43.95 | 43.33 | 43.34 | 5,702,997 | 43.34 |
| 2026/10/1 | 43.09 | 43.48 | 42.71 | 43.39 | 7,629,523 | 43.39 |
1〜20/250件
