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
- 42.73（2025/8/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 48.08 | 48.16 | 47.20 | 47.37 | 5,762,347 | 47.37 |
| 2026/8/5 | 48.23 | 49.01 | 47.57 | 47.79 | 5,717,997 | 47.79 |
| 2026/8/4 | 48.39 | 48.58 | 47.73 | 48.28 | 4,586,209 | 48.28 |
| 2026/8/3 | 48.26 | 49.00 | 48.03 | 48.43 | 6,103,597 | 48.43 |
| 2026/7/31 | 48.55 | 48.71 | 48.16 | 48.31 | 7,469,902 | 48.31 |
| 2026/7/30 | 49.34 | 49.81 | 48.55 | 48.71 | 8,805,000 | 48.71 |
| 2026/7/29 | 49.93 | 50.29 | 49.03 | 49.13 | 5,615,353 | 49.13 |
| 2026/7/28 | 49.49 | 50.45 | 49.43 | 49.65 | 6,061,120 | 49.65 |
| 2026/7/27 | 49.68 | 49.98 | 49.18 | 49.32 | 4,203,559 | 49.32 |
| 2026/7/24 | 49.78 | 50.08 | 49.48 | 49.92 | 2,922,397 | 49.92 |
| 2026/7/23 | 49.11 | 49.80 | 48.95 | 49.49 | 3,603,672 | 49.49 |
| 2026/7/22 | 48.80 | 49.39 | 48.57 | 49.33 | 3,146,349 | 49.33 |
| 2026/7/21 | 48.24 | 48.47 | 48.07 | 48.39 | 3,334,352 | 48.39 |
| 2026/7/20 | 48.75 | 49.21 | 48.19 | 48.54 | 4,572,154 | 48.54 |
| 2026/7/17 | 49.48 | 49.87 | 48.43 | 48.53 | 3,413,353 | 48.53 |
| 2026/7/16 | 48.57 | 49.45 | 48.56 | 49.11 | 4,235,407 | 49.11 |
| 2026/7/15 | 49.03 | 49.51 | 48.55 | 48.64 | 5,738,046 | 48.64 |
| 2026/7/14 | 48.78 | 49.35 | 48.10 | 49.23 | 7,492,251 | 49.23 |
| 2026/7/13 | 47.98 | 48.61 | 47.90 | 48.43 | 2,461,483 | 48.43 |
| 2026/7/10 | 47.64 | 48.04 | 47.59 | 47.92 | 1,772,127 | 47.92 |
1〜20/250件
