ファースト・ユナイテッドの株価時系列・推移
- 52週高値
- 48.07（2026/11/5）
- 52週安値
- 34.29（2025/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/4 | 47.33 | 47.64 | 46.71 | 47.30 | 34,724 | 47.30 |
| 2026/11/3 | 46.75 | 46.75 | 45.65 | 45.86 | 19,781 | 45.86 |
| 2026/11/2 | 46.31 | 47.00 | 46.11 | 46.62 | 21,266 | 46.62 |
| 2026/10/30 | 46.34 | 46.34 | 45.68 | 45.84 | 14,849 | 45.84 |
| 2026/10/29 | 46.71 | 46.71 | 45.37 | 46.02 | 19,444 | 46.02 |
| 2026/10/28 | 45.95 | 46.00 | 45.55 | 45.83 | 30,114 | 45.83 |
| 2026/10/27 | 45.35 | 46.03 | 45.35 | 46.03 | 15,564 | 46.03 |
| 2026/10/26 | 46.42 | 46.62 | 45.65 | 45.67 | 21,373 | 45.67 |
| 2026/10/23 | 45.89 | 46.59 | 45.59 | 45.93 | 28,781 | 45.93 |
| 2026/10/22 | 43.84 | 46.09 | 43.84 | 45.92 | 33,975 | 45.92 |
| 2026/10/21 | 42.24 | 44.47 | 42.04 | 44.08 | 37,021 | 44.08 |
| 2026/10/20 | 43.31 | 44.19 | 41.30 | 41.85 | 44,864 | 41.85 |
| 2026/10/19 | 43.16 | 44.24 | 43.16 | 43.63 | 27,726 | 43.63 |
| 2026/10/16 | 43.96 | 44.80 | 43.93 | 44.24 | 12,731 | 44.24 |
| 2026/10/15 | 43.63 | 44.65 | 43.52 | 43.92 | 36,763 | 43.92 |
| 2026/10/14 | 43.44 | 43.85 | 43.09 | 43.40 | 28,175 | 43.40 |
| 2026/10/13 | 44.16 | 44.76 | 43.10 | 44.09 | 85,234 | 44.09 |
| 2026/10/12 | 42.83 | 45.10 | 42.83 | 44.16 | 74,908 | 44.16 |
| 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 |
1〜20/250件
