ファッシル・グループの株価時系列・推移
- 52週高値
- 5.75（2026/4/17）
- 52週安値
- 1.54（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/31 | 4.86 | 5.02 | 4.67 | 4.95 | 874,001 | 4.95 |
| 2026/7/30 | 4.53 | 5.42 | 4.53 | 4.87 | 2,172,380 | 4.87 |
| 2026/7/29 | 4.44 | 4.49 | 4.20 | 4.40 | 586,208 | 4.40 |
| 2026/7/28 | 4.21 | 4.46 | 4.21 | 4.44 | 820,143 | 4.44 |
| 2026/7/27 | 4.07 | 4.21 | 4.03 | 4.21 | 848,090 | 4.21 |
| 2026/7/24 | 4.00 | 4.11 | 3.88 | 4.05 | 631,058 | 4.05 |
| 2026/7/23 | 4.09 | 4.11 | 3.95 | 3.99 | 1,161,930 | 3.99 |
| 2026/7/22 | 4.15 | 4.21 | 4.10 | 4.16 | 435,935 | 4.16 |
| 2026/7/21 | 4.05 | 4.20 | 4.05 | 4.15 | 445,662 | 4.15 |
| 2026/7/20 | 4.16 | 4.18 | 4.05 | 4.05 | 311,143 | 4.05 |
| 2026/7/17 | 4.14 | 4.19 | 4.04 | 4.14 | 405,671 | 4.14 |
| 2026/7/16 | 4.00 | 4.23 | 4.00 | 4.21 | 813,267 | 4.21 |
| 2026/7/15 | 4.05 | 4.06 | 3.86 | 4.00 | 931,734 | 4.00 |
| 2026/7/14 | 4.15 | 4.21 | 4.03 | 4.03 | 546,690 | 4.03 |
| 2026/7/13 | 4.13 | 4.22 | 4.08 | 4.12 | 495,842 | 4.12 |
| 2026/7/10 | 4.05 | 4.17 | 4.05 | 4.13 | 2,333,082 | 4.13 |
| 2026/7/9 | 4.07 | 4.13 | 4.05 | 4.08 | 507,735 | 4.08 |
| 2026/7/8 | 4.09 | 4.18 | 4.01 | 4.10 | 538,041 | 4.10 |
| 2026/7/7 | 4.13 | 4.17 | 4.05 | 4.12 | 667,460 | 4.12 |
| 2026/7/6 | 4.19 | 4.25 | 4.10 | 4.15 | 544,621 | 4.15 |
1〜20/250件
