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
- 42.87（2025/9/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/2 | 46.14 | 46.36 | 45.54 | 46.29 | 3,358,680 | 46.29 |
| 2026/9/1 | 46.06 | 46.30 | 45.75 | 46.16 | 5,257,733 | 46.16 |
| 2026/8/31 | 45.53 | 46.01 | 45.32 | 45.86 | 5,125,306 | 45.86 |
| 2026/8/28 | 46.52 | 46.64 | 45.72 | 45.88 | 2,343,435 | 45.88 |
| 2026/8/27 | 46.31 | 46.40 | 46.03 | 46.25 | 3,628,800 | 46.25 |
| 2026/8/26 | 46.62 | 47.03 | 46.51 | 46.73 | 4,499,255 | 46.73 |
| 2026/8/25 | 46.69 | 46.92 | 46.51 | 46.62 | 3,179,372 | 46.62 |
| 2026/8/24 | 46.19 | 46.67 | 45.91 | 46.57 | 3,383,603 | 46.57 |
| 2026/8/21 | 47.18 | 47.35 | 45.92 | 45.96 | 4,443,563 | 45.96 |
| 2026/8/20 | 47.17 | 47.78 | 47.09 | 47.18 | 3,392,830 | 47.18 |
| 2026/8/19 | 47.60 | 47.71 | 46.80 | 47.25 | 3,476,179 | 47.25 |
| 2026/8/18 | 48.00 | 48.26 | 47.23 | 47.26 | 4,302,935 | 47.26 |
| 2026/8/17 | 47.30 | 47.52 | 46.92 | 47.42 | 2,992,955 | 47.42 |
| 2026/8/14 | 46.66 | 47.45 | 46.66 | 47.41 | 2,588,709 | 47.41 |
| 2026/8/13 | 47.14 | 47.37 | 46.80 | 46.84 | 3,499,778 | 46.84 |
| 2026/8/12 | 46.76 | 47.41 | 46.65 | 47.01 | 3,726,493 | 47.01 |
| 2026/8/11 | 46.59 | 47.12 | 46.47 | 46.84 | 2,396,519 | 46.84 |
| 2026/8/10 | 47.19 | 47.34 | 46.64 | 46.76 | 3,113,551 | 46.76 |
| 2026/8/7 | 46.80 | 47.66 | 46.60 | 47.47 | 4,112,277 | 47.47 |
| 2026/8/6 | 48.08 | 48.16 | 47.20 | 47.37 | 5,762,347 | 47.37 |
1〜20/252件
