FSバンコープの株価時系列・推移
- 52週高値
- 45.85（2026/7/17）
- 52週安値
- 36.66（2026/3/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 44.09 | 44.33 | 43.89 | 44.10 | 16,267 | 44.10 |
| 2026/10/8 | 44.07 | 44.82 | 43.89 | 44.32 | 24,631 | 44.32 |
| 2026/10/7 | 44.04 | 44.62 | 43.59 | 44.13 | 45,639 | 44.13 |
| 2026/10/6 | 44.29 | 44.78 | 43.95 | 44.11 | 19,134 | 44.11 |
| 2026/10/5 | 44.54 | 44.57 | 43.68 | 44.43 | 31,800 | 44.43 |
| 2026/10/2 | 44.27 | 44.54 | 43.80 | 44.33 | 18,606 | 44.33 |
| 2026/10/1 | 43.39 | 44.28 | 43.08 | 44.01 | 49,407 | 44.01 |
| 2026/9/30 | 43.94 | 44.03 | 43.20 | 43.29 | 38,512 | 43.29 |
| 2026/9/29 | 44.50 | 44.50 | 43.41 | 43.83 | 23,952 | 43.83 |
| 2026/9/28 | 44.39 | 44.47 | 43.96 | 44.47 | 30,547 | 44.47 |
| 2026/9/25 | 44.14 | 44.58 | 43.85 | 44.18 | 26,705 | 44.18 |
| 2026/9/24 | 43.61 | 44.58 | 43.61 | 44.26 | 19,922 | 44.26 |
| 2026/9/23 | 44.32 | 44.36 | 43.44 | 43.46 | 46,281 | 43.46 |
| 2026/9/22 | 43.72 | 44.47 | 43.46 | 44.01 | 22,885 | 44.01 |
| 2026/9/21 | 44.18 | 44.18 | 43.23 | 43.48 | 24,004 | 43.48 |
| 2026/9/18 | 44.01 | 44.36 | 43.70 | 43.87 | 86,147 | 43.87 |
| 2026/9/17 | 45.03 | 45.03 | 44.17 | 44.34 | 27,132 | 44.34 |
| 2026/9/16 | 44.65 | 44.70 | 44.00 | 44.47 | 25,987 | 44.47 |
| 2026/9/15 | 44.18 | 44.51 | 43.76 | 44.48 | 29,740 | 44.48 |
| 2026/9/14 | 43.47 | 44.15 | 43.46 | 43.83 | 35,114 | 43.83 |
1〜20/250件
