KabuInsight

ファーストブラザーズ

3454
スタンダード/不動産業/First Brothers Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,186.01,196.01,186.01,196.0+10.0+0.84%1,000
2026-03-121,180.01,200.01,180.01,186.0-24.0-1.98%10,500
2026-03-111,224.01,224.01,200.01,210.0+14.0+1.17%10,700
2026-03-101,200.01,202.01,180.01,196.0-2.0-0.17%8,800
2026-03-091,178.01,198.01,147.01,198.0+8.0+0.67%32,000
2026-03-061,200.01,200.01,182.01,190.0-7.0-0.58%359,100
2026-03-051,185.01,202.01,185.01,197.0+38.0+3.28%4,800
2026-03-041,163.01,175.01,138.01,159.0-24.0-2.03%5,900
2026-03-031,224.01,224.01,183.01,183.0-33.0-2.71%7,800
2026-03-021,238.01,238.01,203.01,216.0-32.0-2.56%11,200
2026-02-271,227.01,255.01,210.01,248.0+14.0+1.13%20,600
2026-02-261,225.01,234.01,225.01,234.0+10.0+0.82%1,500
2026-02-251,224.01,230.01,210.01,224.0+8.0+0.66%6,900
2026-02-241,218.01,218.01,206.01,216.0-2.0-0.16%6,000
2026-02-201,222.01,231.01,210.01,218.0-22.0-1.77%4,800
2026-02-191,227.01,241.01,216.01,240.0+14.0+1.14%12,100
2026-02-181,236.01,240.01,216.01,226.0+3.0+0.25%21,200
2026-02-171,225.01,235.01,217.01,223.0+2.0+0.16%11,100
2026-02-161,207.01,228.01,197.01,221.0+14.0+1.16%26,400
2026-02-131,215.01,226.01,207.01,207.0-20.0-1.63%12,600
2026-02-121,226.01,232.01,211.01,227.0+5.0+0.41%19,300
2026-02-101,226.01,230.01,215.01,222.0+6.0+0.49%6,100
2026-02-091,230.01,230.01,215.01,216.0-4.0-0.33%14,100
2026-02-061,209.01,236.01,209.01,220.0-2.0-0.16%20,000
2026-02-051,204.01,226.01,202.01,222.0+22.0+1.83%23,800
2026-02-041,191.01,208.01,189.01,200.0+9.0+0.76%17,500
2026-02-031,194.01,201.01,185.01,191.0-3.0-0.25%5,200
2026-02-021,200.01,200.01,186.01,194.0-6.0-0.50%9,100
2026-01-301,180.01,203.01,179.01,200.0+20.0+1.69%19,100
2026-01-291,188.01,193.01,172.01,180.0-8.0-0.67%12,500
2026-01-281,186.01,189.01,172.01,188.0+14.0+1.19%13,600
2026-01-271,181.01,189.01,174.01,174.0-9.0-0.76%13,900
2026-01-261,174.01,183.01,164.01,183.0+7.0+0.60%14,400
2026-01-231,163.01,190.01,162.01,176.0+15.0+1.29%20,100
2026-01-221,163.01,169.01,161.01,161.0-2.0-0.17%8,000
2026-01-211,168.01,175.01,162.01,163.0-17.0-1.44%17,200
2026-01-201,178.01,182.01,169.01,180.0+2.0+0.17%14,500
2026-01-191,171.01,178.01,164.01,178.0+7.0+0.60%18,300
2026-01-161,196.01,199.01,171.01,171.0-30.0-2.50%46,400
2026-01-151,204.01,208.01,197.01,201.0-7.0-0.58%12,300
2026-01-141,212.01,218.01,204.01,208.0-9.0-0.74%8,500
2026-01-131,221.01,230.01,202.01,217.0-3.0-0.25%30,700
2026-01-091,207.01,230.01,206.01,220.0+13.0+1.08%114,200
2026-01-081,206.01,224.01,206.01,207.0-9.0-0.74%25,000
2026-01-071,227.01,237.01,216.01,216.0-15.0-1.22%22,400
2026-01-061,210.01,231.01,210.01,231.0+22.0+1.82%20,400
2026-01-051,214.01,221.01,203.01,209.0-12.0-0.98%14,400
2025-12-301,203.01,225.01,203.01,221.0+9.0+0.74%11,200
2025-12-291,220.01,221.01,201.01,212.0-4.0-0.33%8,900
2025-12-261,205.01,221.01,205.01,216.0+11.0+0.91%23,400
2025-12-251,213.01,221.01,205.01,205.0-8.0-0.66%14,100
2025-12-241,221.01,228.01,206.01,213.0-12.0-0.98%11,900
2025-12-231,193.01,225.01,193.01,225.0+32.0+2.68%69,000
2025-12-221,191.01,205.01,190.01,193.00.00.00%24,000
2025-12-191,203.01,206.01,166.01,193.0-4.0-0.33%15,300
2025-12-181,190.01,216.01,168.01,197.0+3.0+0.25%23,500
2025-12-171,185.01,200.01,183.01,194.0+5.0+0.42%8,800
2025-12-161,184.01,203.01,184.01,189.0-1.0-0.08%25,800
2025-12-151,172.01,193.01,172.01,190.0+8.0+0.68%11,100
2025-12-121,171.01,185.01,171.01,182.0+11.0+0.94%6,600
2025-12-111,187.01,187.01,171.01,171.0-12.0-1.01%19,500
2025-12-101,182.01,192.01,171.01,183.0+1.0+0.08%11,800
2025-12-091,190.01,190.01,173.01,182.0-3.0-0.25%14,500
2025-12-081,173.01,185.01,166.01,185.0+7.0+0.59%29,700
2025-12-051,196.01,196.01,162.01,178.0-12.0-1.01%21,100
2025-12-041,184.01,203.01,174.01,190.0+11.0+0.93%42,800
2025-12-031,187.01,187.01,172.01,179.0-13.0-1.09%17,400
2025-12-021,168.01,192.01,159.01,192.0+24.0+2.05%57,400
2025-12-011,167.01,175.01,148.01,168.0-1.0-0.09%59,800
2025-11-281,155.01,169.01,140.01,169.0+14.0+1.21%83,800
2025-11-271,139.01,180.01,120.01,155.0-74.0-6.02%175,400
2025-11-261,216.01,235.01,216.01,229.0+13.0+1.07%89,200
2025-11-251,214.01,221.01,214.01,216.0-2.0-0.16%86,400
2025-11-211,207.01,239.01,190.01,218.0+10.0+0.83%89,700
2025-11-201,213.01,223.01,190.01,208.0-4.0-0.33%63,600
2025-11-191,208.01,239.01,208.01,212.0+4.0+0.33%19,100
2025-11-181,223.01,230.01,208.01,208.0-23.0-1.87%36,300
2025-11-171,234.01,237.01,213.01,231.0-7.0-0.57%35,800
2025-11-141,238.01,245.01,236.01,238.0-5.0-0.40%19,300
2025-11-131,252.01,255.01,239.01,243.0-11.0-0.88%62,200
2025-11-121,253.01,285.01,240.01,254.0+42.0+3.47%150,300
2025-11-111,207.01,212.01,196.01,212.0+10.0+0.83%31,700
2025-11-101,190.01,204.01,190.01,202.0+9.0+0.75%44,500
2025-11-071,172.01,193.01,172.01,193.0+10.0+0.85%19,200
2025-11-061,177.01,190.01,169.01,183.0+13.0+1.11%31,500
2025-11-051,177.01,182.01,162.01,170.0-8.0-0.68%31,900
2025-11-041,189.01,196.01,178.01,178.0-13.0-1.09%22,400
2025-10-311,190.01,209.01,183.01,191.0-5.0-0.42%28,300
2025-10-301,183.01,210.01,181.01,196.0+18.0+1.53%32,800
2025-10-291,196.01,204.01,169.01,178.0-21.0-1.75%20,500
2025-10-281,208.01,210.01,199.01,199.0-9.0-0.75%8,700
2025-10-271,201.01,223.01,201.01,208.0+8.0+0.67%11,200
2025-10-241,194.01,220.01,194.01,200.0+6.0+0.50%10,700
2025-10-231,204.01,213.01,193.01,194.0-10.0-0.83%7,700
2025-10-221,218.01,225.01,204.01,204.0-18.0-1.47%32,000
2025-10-211,203.01,224.01,203.01,222.0+27.0+2.26%34,900
2025-10-201,189.01,204.01,184.01,195.0+6.0+0.50%35,900
2025-10-171,177.01,196.01,171.01,189.0+16.0+1.36%14,700
2025-10-161,175.01,181.01,171.01,173.0+3.0+0.26%2,800
2025-10-151,159.01,170.01,159.01,170.0+18.0+1.56%4,400
2025-10-141,150.01,169.01,142.01,152.0-41.0-3.44%26,600
2025-10-101,193.01,205.01,170.01,193.0-7.0-0.58%26,900
2025-10-091,190.01,205.01,188.01,200.0+15.0+1.27%24,900
2025-10-081,180.01,202.01,171.01,185.0+5.0+0.42%53,800
2025-10-071,165.01,189.01,165.01,180.0+19.0+1.64%43,600
2025-10-061,155.01,165.01,151.01,161.0+14.0+1.22%17,200
2025-10-031,148.01,165.01,147.01,147.0-1.0-0.09%17,200
2025-10-021,145.01,153.01,140.01,148.0+4.0+0.35%10,700
2025-10-011,160.01,162.01,144.01,144.0-12.0-1.04%18,600
2025-09-301,153.01,159.01,147.01,156.0+6.0+0.52%11,100
2025-09-291,151.01,175.01,149.01,150.0-1.0-0.09%18,300
2025-09-261,148.01,151.01,140.01,151.0+3.0+0.26%6,100
2025-09-251,147.01,151.01,142.01,148.0+1.0+0.09%5,400
2025-09-241,135.01,161.01,134.01,147.0+15.0+1.33%24,900
2025-09-221,125.01,138.01,125.01,132.0-3.0-0.26%11,800
2025-09-191,126.01,135.01,126.01,135.0+2.0+0.18%8,700
2025-09-181,133.01,133.01,126.01,133.0-4.0-0.35%3,100
2025-09-171,138.01,138.01,126.01,137.0-1.0-0.09%5,500
2025-09-161,131.01,138.01,131.01,138.0+7.0+0.62%2,700
2025-09-121,131.01,137.01,124.01,131.0——5,100

直近120営業日分を表示