ファストリーの株価時系列・推移
- 52週高値
- 34.82（2026/4/8）
- 52週安値
- 7.74（2025/10/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/7 | 25.45 | 25.77 | 24.84 | 25.28 | 2,658,620 | 25.28 |
| 2026/10/6 | 26.29 | 26.87 | 25.31 | 25.51 | 3,044,731 | 25.51 |
| 2026/10/5 | 25.45 | 26.04 | 25.01 | 26.01 | 2,548,334 | 26.01 |
| 2026/10/2 | 26.74 | 27.26 | 25.73 | 25.81 | 3,634,887 | 25.81 |
| 2026/10/1 | 26.05 | 26.67 | 25.27 | 26.39 | 3,631,876 | 26.39 |
| 2026/9/30 | 25.40 | 26.91 | 25.20 | 25.67 | 6,198,859 | 25.67 |
| 2026/9/29 | 25.00 | 25.54 | 24.42 | 25.48 | 4,049,558 | 25.48 |
| 2026/9/28 | 24.51 | 25.23 | 24.14 | 24.92 | 5,126,365 | 24.92 |
| 2026/9/25 | 28.15 | 28.28 | 24.75 | 24.96 | 9,673,681 | 24.96 |
| 2026/9/24 | 27.80 | 28.15 | 26.19 | 26.68 | 17,464,728 | 26.68 |
| 2026/9/23 | 25.90 | 31.33 | 24.04 | 29.65 | 30,279,995 | 29.65 |
| 2026/9/22 | 28.02 | 28.84 | 24.66 | 26.08 | 14,967,356 | 26.08 |
| 2026/9/21 | 24.22 | 28.07 | 23.71 | 27.42 | 9,874,160 | 27.42 |
| 2026/9/18 | 24.88 | 24.98 | 23.06 | 23.86 | 7,841,510 | 23.86 |
| 2026/9/17 | 23.54 | 25.75 | 22.90 | 24.57 | 6,411,177 | 24.57 |
| 2026/9/16 | 23.84 | 24.82 | 23.10 | 23.54 | 3,519,280 | 23.54 |
| 2026/9/15 | 24.75 | 25.41 | 23.63 | 24.30 | 5,285,991 | 24.30 |
| 2026/9/14 | 23.23 | 25.10 | 22.75 | 24.86 | 7,349,608 | 24.86 |
| 2026/9/11 | 22.70 | 23.38 | 21.90 | 23.16 | 6,404,733 | 23.16 |
| 2026/9/10 | 22.00 | 23.19 | 21.82 | 22.71 | 6,217,326 | 22.71 |
1〜20/250件
