ファースト・ファンデーションの株価時系列・推移
- 52週高値
- 6.72（2026/2/4）
- 52週安値
- 4.77（2025/11/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/3/31 | 5.88 | 5.93 | 5.60 | 5.90 | 4,512,537 | 5.90 |
| 2026/3/30 | 5.86 | 5.86 | 5.71 | 5.76 | 754,664 | 5.76 |
| 2026/3/27 | 5.86 | 5.87 | 5.72 | 5.81 | 602,736 | 5.81 |
| 2026/3/26 | 5.94 | 5.98 | 5.79 | 5.86 | 650,272 | 5.86 |
| 2026/3/25 | 5.98 | 6.00 | 5.86 | 5.98 | 975,971 | 5.98 |
| 2026/3/24 | 5.77 | 5.88 | 5.71 | 5.87 | 780,937 | 5.87 |
| 2026/3/23 | 5.89 | 6.01 | 5.83 | 5.85 | 1,005,289 | 5.85 |
| 2026/3/20 | 5.81 | 5.82 | 5.67 | 5.71 | 1,332,053 | 5.71 |
| 2026/3/19 | 5.54 | 5.84 | 5.50 | 5.79 | 681,843 | 5.79 |
| 2026/3/18 | 5.58 | 5.59 | 5.46 | 5.56 | 797,367 | 5.56 |
| 2026/3/17 | 5.67 | 5.79 | 5.58 | 5.60 | 480,064 | 5.60 |
| 2026/3/16 | 5.65 | 5.69 | 5.61 | 5.65 | 455,000 | 5.65 |
| 2026/3/13 | 5.68 | 5.76 | 5.54 | 5.58 | 475,909 | 5.58 |
| 2026/3/12 | 5.46 | 5.69 | 5.44 | 5.66 | 999,056 | 5.66 |
| 2026/3/11 | 5.65 | 5.71 | 5.52 | 5.57 | 579,051 | 5.57 |
| 2026/3/10 | 5.75 | 5.94 | 5.67 | 5.73 | 1,194,848 | 5.73 |
| 2026/3/9 | 5.69 | 5.80 | 5.58 | 5.76 | 527,387 | 5.76 |
| 2026/3/6 | 5.74 | 5.88 | 5.65 | 5.84 | 563,783 | 5.84 |
| 2026/3/5 | 5.94 | 6.01 | 5.87 | 5.94 | 322,454 | 5.94 |
| 2026/3/4 | 6.06 | 6.12 | 5.96 | 6.04 | 422,767 | 6.04 |
1〜20/136件
