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 |
|---|---|---|---|---|---|---|
| 2026/8/4 | 42.25 | 43.04 | 42.25 | 42.99 | 27,526 | 42.99 |
| 2026/8/3 | 43.26 | 43.51 | 42.25 | 42.26 | 35,708 | 42.26 |
| 2026/7/31 | 42.58 | 43.12 | 42.35 | 42.91 | 15,868 | 42.91 |
| 2026/7/30 | 43.71 | 44.00 | 42.51 | 42.85 | 20,329 | 42.85 |
| 2026/7/29 | 43.55 | 44.11 | 43.11 | 43.96 | 18,058 | 43.96 |
| 2026/7/28 | 43.44 | 44.13 | 43.11 | 43.65 | 20,126 | 43.65 |
| 2026/7/27 | 43.60 | 43.75 | 42.72 | 43.48 | 22,929 | 43.48 |
| 2026/7/24 | 43.89 | 44.07 | 42.24 | 43.61 | 17,042 | 43.61 |
| 2026/7/23 | 42.30 | 43.56 | 42.25 | 43.56 | 28,101 | 43.56 |
| 2026/7/22 | 42.29 | 43.00 | 41.50 | 43.00 | 37,965 | 43.00 |
| 2026/7/21 | 42.44 | 44.05 | 42.44 | 44.04 | 36,512 | 44.04 |
| 2026/7/20 | 43.51 | 43.57 | 42.75 | 43.02 | 9,590 | 43.02 |
| 2026/7/17 | 44.85 | 45.85 | 43.70 | 44.03 | 15,540 | 44.03 |
| 2026/7/16 | 43.50 | 45.44 | 43.50 | 45.27 | 24,388 | 45.27 |
| 2026/7/15 | 44.38 | 44.48 | 43.21 | 43.47 | 18,676 | 43.47 |
| 2026/7/14 | 43.32 | 44.20 | 43.22 | 43.26 | 10,970 | 43.26 |
| 2026/7/13 | 43.69 | 43.98 | 42.60 | 42.92 | 15,675 | 42.92 |
| 2026/7/10 | 43.32 | 43.34 | 42.79 | 43.13 | 12,822 | 43.13 |
| 2026/7/9 | 42.75 | 42.75 | 42.47 | 42.71 | 5,054 | 42.71 |
| 2026/7/8 | 41.00 | 43.86 | 41.00 | 42.68 | 21,445 | 42.68 |
1〜20/251件
