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 |
|---|---|---|---|---|---|---|
| 2026/9/16 | 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 |
| 2026/9/9 | 22.69 | 24.59 | 22.09 | 22.71 | 10,751,223 | 22.71 |
| 2026/9/8 | 20.35 | 22.73 | 19.92 | 21.49 | 5,817,087 | 21.49 |
| 2026/9/4 | 20.86 | 21.03 | 20.37 | 20.59 | 2,422,124 | 20.59 |
| 2026/9/3 | 20.30 | 21.22 | 19.76 | 21.12 | 3,714,461 | 21.12 |
| 2026/9/2 | 20.56 | 20.84 | 20.11 | 20.43 | 3,562,478 | 20.43 |
| 2026/9/1 | 22.60 | 22.69 | 20.58 | 20.77 | 4,083,006 | 20.77 |
| 2026/8/31 | 23.00 | 23.11 | 22.45 | 22.79 | 3,998,604 | 22.79 |
| 2026/8/28 | 24.33 | 24.81 | 22.78 | 23.04 | 4,015,942 | 23.04 |
| 2026/8/27 | 24.08 | 25.36 | 23.82 | 24.64 | 4,222,261 | 24.64 |
| 2026/8/26 | 22.72 | 23.65 | 22.70 | 23.29 | 2,542,653 | 23.29 |
| 2026/8/25 | 23.30 | 23.56 | 22.53 | 23.00 | 3,490,875 | 23.00 |
| 2026/8/24 | 24.16 | 24.36 | 22.87 | 22.94 | 3,181,580 | 22.94 |
| 2026/8/21 | 23.01 | 25.00 | 22.85 | 24.95 | 5,650,357 | 24.95 |
| 2026/8/20 | 23.43 | 23.58 | 22.30 | 22.71 | 5,763,096 | 22.71 |
| 2026/8/19 | 26.83 | 26.87 | 23.52 | 23.66 | 6,768,348 | 23.66 |
1〜20/251件
