ファーストサービスの株価時系列・推移
- 52週高値
- 209.66（2025/9/11）
- 52週安値
- 119.41（2026/5/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 145.12 | 145.78 | 142.83 | 144.64 | 82,143 | 144.64 |
| 2026/7/2 | 144.66 | 145.93 | 142.37 | 145.74 | 116,250 | 145.74 |
| 2026/7/1 | 141.94 | 145.40 | 141.93 | 143.06 | 153,697 | 143.06 |
| 2026/6/30 | 140.48 | 142.64 | 139.61 | 142.11 | 154,780 | 142.11 |
| 2026/6/29 | 141.86 | 142.64 | 138.31 | 141.98 | 180,970 | 141.98 |
| 2026/6/26 | 137.12 | 141.21 | 137.12 | 140.85 | 285,013 | 140.85 |
| 2026/6/25 | 135.59 | 139.72 | 135.15 | 136.01 | 286,859 | 136.01 |
| 2026/6/24 | 132.61 | 136.39 | 132.61 | 135.59 | 202,817 | 135.59 |
| 2026/6/23 | 131.05 | 133.91 | 130.90 | 132.61 | 259,712 | 132.61 |
| 2026/6/22 | 137.11 | 137.79 | 129.64 | 130.55 | 243,871 | 130.55 |
| 2026/6/18 | 138.72 | 140.54 | 136.87 | 137.83 | 183,919 | 137.83 |
| 2026/6/17 | 142.69 | 143.74 | 137.62 | 138.00 | 281,630 | 138.00 |
| 2026/6/16 | 144.90 | 145.64 | 141.71 | 142.69 | 160,447 | 142.69 |
| 2026/6/15 | 143.81 | 145.18 | 141.58 | 143.71 | 217,632 | 143.71 |
| 2026/6/12 | 142.95 | 144.80 | 140.41 | 143.36 | 274,039 | 143.36 |
| 2026/6/11 | 145.17 | 145.17 | 137.43 | 141.46 | 405,147 | 141.46 |
| 2026/6/10 | 143.01 | 143.75 | 140.39 | 142.93 | 216,118 | 142.93 |
| 2026/6/9 | 139.41 | 144.27 | 138.22 | 143.01 | 253,406 | 143.01 |
| 2026/6/8 | 139.87 | 140.67 | 138.36 | 138.40 | 207,509 | 138.40 |
| 2026/6/5 | 139.01 | 141.23 | 138.92 | 140.68 | 232,782 | 140.68 |
1〜20/250件
