ファーストサービスの株価時系列・推移
- 52週高値
- 189.05（2025/10/23）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 129.21 | 129.95 | 128.03 | 129.73 | 79,081 | 129.73 |
| 2026/10/8 | 126.15 | 128.32 | 125.77 | 128.22 | 82,001 | 128.22 |
| 2026/10/7 | 128.32 | 128.32 | 124.94 | 126.87 | 149,421 | 126.87 |
| 2026/10/6 | 128.67 | 129.86 | 128.26 | 128.81 | 83,739 | 128.81 |
| 2026/10/5 | 128.71 | 129.08 | 127.28 | 128.28 | 74,495 | 128.28 |
| 2026/10/2 | 130.43 | 130.47 | 128.18 | 129.13 | 143,731 | 129.13 |
| 2026/10/1 | 127.94 | 129.73 | 127.02 | 128.51 | 135,076 | 128.51 |
| 2026/9/30 | 130.17 | 130.17 | 127.83 | 127.88 | 249,986 | 127.88 |
| 2026/9/29 | 128.84 | 131.28 | 127.85 | 129.20 | 154,582 | 129.20 |
| 2026/9/28 | 127.35 | 129.33 | 126.02 | 129.02 | 211,947 | 129.02 |
| 2026/9/25 | 127.66 | 129.31 | 125.95 | 128.62 | 200,433 | 128.62 |
| 2026/9/24 | 129.66 | 130.36 | 125.95 | 127.03 | 368,932 | 127.03 |
| 2026/9/23 | 132.16 | 132.16 | 129.28 | 129.57 | 203,992 | 129.57 |
| 2026/9/22 | 134.14 | 134.26 | 131.90 | 133.34 | 226,052 | 133.34 |
| 2026/9/21 | 130.19 | 133.36 | 129.51 | 132.95 | 239,168 | 132.95 |
| 2026/9/18 | 131.23 | 132.16 | 128.86 | 129.11 | 234,797 | 129.11 |
| 2026/9/17 | 133.50 | 133.65 | 132.40 | 132.55 | 158,229 | 132.55 |
| 2026/9/16 | 131.05 | 133.85 | 131.05 | 132.41 | 270,046 | 132.41 |
| 2026/9/15 | 134.33 | 136.27 | 129.86 | 131.40 | 264,258 | 131.40 |
| 2026/9/14 | 138.28 | 139.39 | 133.45 | 135.31 | 201,538 | 135.31 |
1〜20/250件
