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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 141.64 | 142.53 | 139.55 | 140.81 | 216,452 | 140.81 |
| 2026/8/13 | 143.50 | 143.50 | 137.80 | 140.80 | 327,203 | 140.80 |
| 2026/8/12 | 142.36 | 142.71 | 140.33 | 142.01 | 202,771 | 142.01 |
| 2026/8/11 | 142.41 | 144.54 | 141.09 | 143.34 | 124,234 | 143.34 |
| 2026/8/10 | 143.18 | 144.19 | 142.30 | 142.74 | 135,763 | 142.74 |
| 2026/8/7 | 143.47 | 145.84 | 142.88 | 143.91 | 82,561 | 143.91 |
| 2026/8/6 | 144.28 | 144.38 | 141.75 | 142.77 | 110,044 | 142.77 |
| 2026/8/5 | 143.45 | 146.01 | 141.41 | 144.67 | 119,841 | 144.67 |
| 2026/8/4 | 143.11 | 143.43 | 141.01 | 141.40 | 244,471 | 141.40 |
| 2026/8/3 | 141.71 | 145.73 | 140.96 | 143.70 | 112,838 | 143.70 |
| 2026/7/31 | 143.10 | 143.10 | 140.40 | 140.89 | 284,564 | 140.89 |
| 2026/7/30 | 142.72 | 144.69 | 139.48 | 144.57 | 398,407 | 144.57 |
| 2026/7/29 | 143.01 | 145.55 | 142.10 | 142.41 | 322,305 | 142.41 |
| 2026/7/28 | 141.43 | 146.18 | 141.28 | 143.02 | 237,054 | 143.02 |
| 2026/7/27 | 137.46 | 142.02 | 137.46 | 140.23 | 347,858 | 140.23 |
| 2026/7/24 | 131.25 | 139.80 | 129.71 | 137.46 | 290,717 | 137.46 |
| 2026/7/23 | 136.45 | 136.51 | 122.80 | 131.14 | 727,231 | 131.14 |
| 2026/7/22 | 144.64 | 144.64 | 140.57 | 141.63 | 180,292 | 141.63 |
| 2026/7/21 | 145.94 | 146.11 | 143.25 | 143.31 | 97,548 | 143.31 |
| 2026/7/20 | 147.83 | 148.95 | 145.13 | 146.79 | 138,450 | 146.79 |
1〜20/251件
