ファッシル・グループの株価時系列・推移
- 52週高値
- 7.389（2026/10/13）
- 52週安値
- 1.70（2025/11/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 7.15 | 7.29 | 7.01 | 7.15 | 609,002 | 7.15 |
| 2026/10/9 | 6.95 | 7.29 | 6.89 | 7.15 | 630,051 | 7.15 |
| 2026/10/8 | 7.01 | 7.14 | 6.91 | 7.00 | 588,811 | 7.00 |
| 2026/10/7 | 7.06 | 7.15 | 6.88 | 7.08 | 610,087 | 7.08 |
| 2026/10/6 | 7.17 | 7.30 | 7.04 | 7.06 | 691,513 | 7.06 |
| 2026/10/5 | 6.85 | 7.33 | 6.85 | 7.22 | 1,613,935 | 7.22 |
| 2026/10/2 | 6.95 | 7.06 | 6.45 | 6.80 | 1,110,691 | 6.80 |
| 2026/10/1 | 6.55 | 7.00 | 6.30 | 6.80 | 1,453,073 | 6.80 |
| 2026/9/30 | 6.21 | 6.72 | 6.18 | 6.57 | 1,414,979 | 6.57 |
| 2026/9/29 | 6.05 | 6.20 | 5.94 | 6.16 | 477,492 | 6.16 |
| 2026/9/28 | 6.05 | 6.20 | 5.96 | 6.02 | 426,203 | 6.02 |
| 2026/9/25 | 6.07 | 6.25 | 5.89 | 6.20 | 641,033 | 6.20 |
| 2026/9/24 | 6.15 | 6.28 | 5.72 | 5.85 | 850,143 | 5.85 |
| 2026/9/23 | 6.36 | 6.38 | 6.15 | 6.17 | 487,525 | 6.17 |
| 2026/9/22 | 5.92 | 6.50 | 5.92 | 6.41 | 1,188,758 | 6.41 |
| 2026/9/21 | 5.50 | 5.87 | 5.50 | 5.86 | 717,277 | 5.86 |
| 2026/9/18 | 5.63 | 5.63 | 5.39 | 5.47 | 1,367,767 | 5.47 |
| 2026/9/17 | 5.46 | 5.81 | 5.46 | 5.63 | 876,980 | 5.63 |
| 2026/9/16 | 5.10 | 5.35 | 5.05 | 5.32 | 613,482 | 5.32 |
| 2026/9/15 | 4.94 | 5.06 | 4.85 | 5.04 | 343,561 | 5.04 |
1〜20/250件
