ファーストサービスの株価時系列・推移
- 52週高値
- 166.73（2026/2/4）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/29 | 141.24 | 144.76 | 140.52 | 144.50 | 269,968 | 144.50 |
| 2026/10/28 | 140.28 | 141.45 | 138.06 | 138.96 | 179,575 | 138.96 |
| 2026/10/27 | 143.94 | 143.94 | 140.11 | 141.20 | 112,128 | 141.20 |
| 2026/10/26 | 143.24 | 144.64 | 142.23 | 144.16 | 143,627 | 144.16 |
| 2026/10/23 | 147.22 | 147.92 | 141.43 | 143.67 | 221,593 | 143.67 |
| 2026/10/22 | 136.80 | 147.65 | 136.80 | 147.22 | 192,350 | 147.22 |
| 2026/10/21 | 138.15 | 139.14 | 136.08 | 136.59 | 127,127 | 136.59 |
| 2026/10/20 | 134.19 | 138.63 | 134.19 | 138.51 | 119,600 | 138.51 |
| 2026/10/19 | 135.01 | 135.21 | 132.92 | 133.45 | 81,240 | 133.45 |
| 2026/10/16 | 135.91 | 137.32 | 134.65 | 135.67 | 164,263 | 135.67 |
| 2026/10/15 | 131.98 | 135.70 | 131.26 | 135.07 | 120,166 | 135.07 |
| 2026/10/14 | 130.21 | 130.65 | 128.08 | 130.65 | 69,330 | 130.65 |
| 2026/10/13 | 130.74 | 131.89 | 129.60 | 130.81 | 126,545 | 130.81 |
| 2026/10/12 | 129.98 | 130.22 | 128.75 | 129.58 | 59,235 | 129.58 |
| 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 |
1〜20/251件
