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 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 43.86 | 43.92 | 43.33 | 43.33 | 4,594,869 | 43.33 |
| 2026/9/29 | 42.85 | 43.68 | 42.76 | 43.64 | 4,135,506 | 43.64 |
| 2026/9/28 | 43.21 | 43.28 | 42.67 | 43.02 | 3,523,360 | 43.02 |
| 2026/9/25 | 43.13 | 43.37 | 42.81 | 43.30 | 4,121,354 | 43.30 |
| 2026/9/24 | 43.70 | 43.84 | 43.17 | 43.19 | 4,021,097 | 43.19 |
| 2026/9/23 | 44.55 | 44.58 | 43.63 | 43.65 | 4,230,226 | 43.65 |
| 2026/9/22 | 44.90 | 45.27 | 44.70 | 44.73 | 2,872,167 | 44.73 |
| 2026/9/21 | 45.25 | 45.31 | 44.89 | 44.97 | 3,280,059 | 44.97 |
| 2026/9/18 | 45.52 | 45.60 | 45.14 | 45.26 | 5,598,043 | 45.26 |
| 2026/9/17 | 45.52 | 45.76 | 45.31 | 45.73 | 2,907,183 | 45.73 |
| 2026/9/16 | 45.61 | 45.73 | 45.18 | 45.38 | 3,252,938 | 45.38 |
| 2026/9/15 | 45.75 | 45.90 | 45.11 | 45.33 | 3,458,877 | 45.33 |
| 2026/9/14 | 46.41 | 46.43 | 45.44 | 45.83 | 4,098,979 | 45.83 |
| 2026/9/11 | 46.58 | 46.58 | 45.89 | 46.13 | 3,827,130 | 46.13 |
| 2026/9/10 | 46.37 | 46.69 | 46.01 | 46.25 | 4,505,729 | 46.25 |
| 2026/9/9 | 46.55 | 46.68 | 45.78 | 46.21 | 5,595,606 | 46.21 |
| 2026/9/8 | 46.64 | 47.03 | 46.45 | 46.45 | 5,663,023 | 46.45 |
| 2026/9/4 | 46.75 | 47.24 | 46.66 | 46.77 | 3,992,219 | 46.77 |
| 2026/9/3 | 46.50 | 47.11 | 46.36 | 47.04 | 4,890,423 | 47.04 |
| 2026/9/2 | 46.14 | 46.36 | 45.54 | 46.29 | 3,358,680 | 46.29 |
1〜20/251件
