ファイブ9の株価時系列・推移
- 52週高値
- 40.00（2026/9/23）
- 52週安値
- 13.29（2026/4/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 35.11 | 36.62 | 34.89 | 36.40 | 1,300,699 | 36.40 |
| 2026/10/8 | 33.90 | 35.29 | 33.66 | 35.15 | 1,867,664 | 35.15 |
| 2026/10/7 | 33.00 | 34.44 | 32.65 | 33.78 | 1,961,606 | 33.78 |
| 2026/10/6 | 34.36 | 35.21 | 33.11 | 33.29 | 2,304,919 | 33.29 |
| 2026/10/5 | 34.58 | 35.17 | 33.85 | 34.37 | 2,243,921 | 34.37 |
| 2026/10/2 | 36.06 | 36.47 | 34.08 | 34.36 | 2,069,528 | 34.36 |
| 2026/10/1 | 34.85 | 36.34 | 34.22 | 35.75 | 2,989,151 | 35.75 |
| 2026/9/30 | 34.20 | 34.53 | 33.34 | 34.01 | 2,627,267 | 34.01 |
| 2026/9/29 | 34.52 | 34.76 | 33.44 | 34.01 | 1,900,077 | 34.01 |
| 2026/9/28 | 34.75 | 35.37 | 33.79 | 34.66 | 1,871,791 | 34.66 |
| 2026/9/25 | 36.45 | 37.79 | 35.61 | 35.77 | 1,461,689 | 35.77 |
| 2026/9/24 | 37.51 | 37.80 | 36.47 | 36.66 | 2,082,655 | 36.66 |
| 2026/9/23 | 38.91 | 40.00 | 37.42 | 37.68 | 2,958,534 | 37.68 |
| 2026/9/22 | 37.12 | 39.55 | 36.67 | 38.65 | 5,173,592 | 38.65 |
| 2026/9/21 | 33.00 | 37.13 | 32.81 | 37.01 | 4,047,557 | 37.01 |
| 2026/9/18 | 34.44 | 34.75 | 32.14 | 32.47 | 4,482,110 | 32.47 |
| 2026/9/17 | 34.75 | 35.31 | 33.18 | 34.50 | 2,619,700 | 34.50 |
| 2026/9/16 | 33.02 | 34.87 | 32.98 | 34.08 | 3,111,326 | 34.08 |
| 2026/9/15 | 31.23 | 33.87 | 31.23 | 33.02 | 2,928,546 | 33.02 |
| 2026/9/14 | 31.69 | 32.24 | 30.68 | 31.75 | 1,915,381 | 31.75 |
1〜20/250件
