ファースト・ファイナンシャル・バンコープの株価時系列・推移
- 52週高値
- 36.25（2026/7/16）
- 52週安値
- 23.06（2025/11/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 31.99 | 32.03 | 31.31 | 31.33 | 1,262,748 | 31.33 |
| 2026/9/21 | 32.11 | 32.24 | 31.71 | 31.74 | 727,628 | 31.74 |
| 2026/9/18 | 32.07 | 32.17 | 31.74 | 32.09 | 2,530,185 | 32.09 |
| 2026/9/17 | 32.48 | 32.52 | 32.09 | 32.12 | 659,504 | 32.12 |
| 2026/9/16 | 32.65 | 32.74 | 31.60 | 32.18 | 1,221,585 | 32.18 |
| 2026/9/15 | 32.69 | 33.04 | 32.55 | 32.67 | 752,364 | 32.67 |
| 2026/9/14 | 32.50 | 32.90 | 32.45 | 32.74 | 657,268 | 32.74 |
| 2026/9/11 | 32.87 | 32.91 | 32.22 | 32.50 | 719,327 | 32.50 |
| 2026/9/10 | 32.21 | 32.53 | 31.94 | 32.53 | 626,549 | 32.53 |
| 2026/9/9 | 32.40 | 32.60 | 32.11 | 32.21 | 792,460 | 32.21 |
| 2026/9/8 | 32.80 | 32.89 | 32.58 | 32.61 | 649,650 | 32.61 |
| 2026/9/4 | 32.73 | 33.16 | 32.72 | 32.98 | 613,504 | 32.98 |
| 2026/9/3 | 32.72 | 33.13 | 32.72 | 32.83 | 645,817 | 32.83 |
| 2026/9/2 | 32.16 | 32.92 | 32.13 | 32.67 | 814,375 | 32.67 |
| 2026/9/1 | 32.35 | 32.50 | 31.89 | 32.02 | 788,015 | 32.02 |
| 2026/8/31 | 32.68 | 32.82 | 32.51 | 32.63 | 768,881 | 32.63 |
| 2026/8/28 | 32.75 | 32.89 | 32.60 | 32.82 | 958,172 | 32.82 |
| 2026/8/27 | 32.49 | 32.81 | 32.22 | 32.73 | 402,274 | 32.73 |
| 2026/8/26 | 32.83 | 32.90 | 32.58 | 32.77 | 588,137 | 32.77 |
| 2026/8/25 | 33.00 | 33.11 | 32.64 | 32.66 | 422,426 | 32.66 |
1〜20/250件
