フェア・アイザックの株価時系列・推移
- 52週高値
- 1,998.01（2025/10/2）
- 52週安値
- 870.01（2026/4/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 937.15 | 941.97 | 909.16 | 914.48 | 342,292 | 914.48 |
| 2026/9/21 | 964.19 | 967.99 | 921.02 | 924.52 | 487,559 | 924.52 |
| 2026/9/18 | 965.14 | 970.46 | 941.82 | 949.68 | 823,508 | 949.68 |
| 2026/9/17 | 990.30 | 990.84 | 961.13 | 966.30 | 244,806 | 966.30 |
| 2026/9/16 | 980.00 | 1,003.17 | 976.00 | 991.35 | 215,996 | 991.35 |
| 2026/9/15 | 991.50 | 1,009.00 | 975.83 | 985.96 | 278,738 | 985.96 |
| 2026/9/14 | 1,002.00 | 1,014.00 | 982.78 | 1,001.50 | 253,759 | 1,001.50 |
| 2026/9/11 | 965.23 | 1,000.82 | 960.02 | 985.39 | 400,369 | 985.39 |
| 2026/9/10 | 973.71 | 982.99 | 947.91 | 960.67 | 365,480 | 960.67 |
| 2026/9/9 | 934.99 | 994.50 | 913.04 | 983.19 | 793,967 | 983.19 |
| 2026/9/8 | 920.51 | 938.84 | 899.00 | 933.30 | 668,025 | 933.30 |
| 2026/9/4 | 934.39 | 954.08 | 885.00 | 932.26 | 1,430,718 | 932.26 |
| 2026/9/3 | 1,114.55 | 1,150.84 | 1,099.00 | 1,118.93 | 203,242 | 1,118.93 |
| 2026/9/2 | 1,087.12 | 1,109.99 | 1,087.12 | 1,099.45 | 165,514 | 1,099.45 |
| 2026/9/1 | 1,135.93 | 1,135.93 | 1,086.00 | 1,103.68 | 252,932 | 1,103.68 |
| 2026/8/31 | 1,136.27 | 1,158.29 | 1,132.00 | 1,147.21 | 242,915 | 1,147.21 |
| 2026/8/28 | 1,161.00 | 1,177.00 | 1,150.00 | 1,153.57 | 157,598 | 1,153.57 |
| 2026/8/27 | 1,137.52 | 1,175.41 | 1,136.49 | 1,157.06 | 183,053 | 1,157.06 |
| 2026/8/26 | 1,120.00 | 1,145.89 | 1,104.31 | 1,133.70 | 135,617 | 1,133.70 |
| 2026/8/25 | 1,157.09 | 1,170.22 | 1,133.16 | 1,137.14 | 189,776 | 1,137.14 |
1〜20/250件
