ファースト・ユナイテッドの株価時系列・推移
- 52週高値
- 46.30（2026/7/1）
- 52週安値
- 33.54（2025/10/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 43.15 | 43.75 | 42.81 | 43.15 | 79,076 | 43.15 |
| 2026/10/8 | 42.99 | 43.76 | 42.95 | 43.50 | 38,101 | 43.50 |
| 2026/10/7 | 43.41 | 43.48 | 42.97 | 43.44 | 23,341 | 43.44 |
| 2026/10/6 | 43.57 | 43.89 | 42.98 | 43.64 | 15,962 | 43.64 |
| 2026/10/5 | 43.60 | 43.79 | 43.00 | 43.37 | 22,439 | 43.37 |
| 2026/10/2 | 44.14 | 44.24 | 43.20 | 43.62 | 24,421 | 43.62 |
| 2026/10/1 | 42.40 | 43.86 | 42.34 | 43.86 | 13,185 | 43.86 |
| 2026/9/30 | 43.60 | 44.39 | 42.65 | 42.77 | 44,161 | 42.77 |
| 2026/9/29 | 44.40 | 45.51 | 43.25 | 43.42 | 22,632 | 43.42 |
| 2026/9/28 | 43.40 | 44.00 | 43.24 | 43.84 | 30,710 | 43.84 |
| 2026/9/25 | 43.75 | 43.75 | 42.98 | 43.29 | 16,697 | 43.29 |
| 2026/9/24 | 43.02 | 43.59 | 42.63 | 43.30 | 18,582 | 43.30 |
| 2026/9/23 | 43.21 | 43.74 | 42.12 | 42.76 | 27,065 | 42.76 |
| 2026/9/22 | 43.92 | 44.55 | 43.27 | 43.67 | 41,275 | 43.67 |
| 2026/9/21 | 44.08 | 44.28 | 42.95 | 43.64 | 76,412 | 43.64 |
| 2026/9/18 | 43.69 | 44.67 | 41.60 | 44.31 | 109,366 | 44.31 |
| 2026/9/17 | 43.64 | 43.87 | 43.25 | 43.69 | 10,272 | 43.69 |
| 2026/9/16 | 45.19 | 45.24 | 43.03 | 43.50 | 24,720 | 43.50 |
| 2026/9/15 | 44.60 | 45.08 | 43.92 | 45.02 | 26,663 | 45.02 |
| 2026/9/14 | 44.44 | 44.84 | 43.53 | 44.05 | 23,478 | 44.05 |
1〜20/250件
