ファッシル・グループの株価時系列・推移
- 52週高値
- 7.39（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 |
|---|---|---|---|---|---|---|
| 2026/10/27 | 6.51 | 6.67 | 6.33 | 6.66 | 538,248 | 6.66 |
| 2026/10/26 | 6.60 | 6.64 | 6.34 | 6.41 | 504,560 | 6.41 |
| 2026/10/23 | 6.42 | 6.61 | 6.29 | 6.60 | 604,460 | 6.60 |
| 2026/10/22 | 6.65 | 6.84 | 6.46 | 6.55 | 706,365 | 6.55 |
| 2026/10/21 | 6.81 | 7.06 | 6.66 | 6.75 | 1,453,014 | 6.75 |
| 2026/10/20 | 6.81 | 6.84 | 6.61 | 6.81 | 513,959 | 6.81 |
| 2026/10/19 | 6.94 | 7.01 | 6.67 | 6.75 | 693,487 | 6.75 |
| 2026/10/16 | 6.92 | 7.24 | 6.84 | 6.92 | 798,237 | 6.92 |
| 2026/10/15 | 6.84 | 7.02 | 6.78 | 6.88 | 545,980 | 6.88 |
| 2026/10/14 | 7.01 | 7.20 | 6.78 | 6.90 | 579,728 | 6.90 |
| 2026/10/13 | 7.17 | 7.39 | 6.99 | 7.15 | 912,305 | 7.15 |
| 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 |
1〜20/250件
