First BanCorp.（FBP）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	27.22	27.57	27.14	27.37	+0.66%	1,164,700
2026-10-15	26.80	27.24	26.73	27.19	+1.84%	1,373,200
2026-10-14	26.38	26.75	26.27	26.70	+0.00%	1,384,300
2026-10-13	26.92	27.00	26.51	26.70	-0.19%	1,129,000
2026-10-12	26.74	26.97	26.70	26.75	+0.26%	1,047,000
2026-10-09	26.54	26.73	26.46	26.68	+0.04%	1,057,700
2026-10-08	26.35	26.82	26.31	26.67	+0.83%	1,570,500
2026-10-07	26.54	26.64	26.24	26.45	-1.42%	1,191,100
2026-10-06	27.09	27.19	26.68	26.83	-1.00%	1,529,600
2026-10-05	27.06	27.31	26.80	27.10	+0.22%	1,337,200
2026-10-02	26.74	27.08	26.74	27.04	+1.43%	1,349,100
2026-10-01	26.09	26.68	25.86	26.66	+1.21%	1,889,900
2026-09-30	26.42	26.61	26.18	26.34	-0.04%	1,487,300
2026-09-29	26.77	26.88	26.12	26.35	-1.53%	1,349,700
2026-09-28	27.18	27.18	26.72	26.76	-1.11%	1,080,800
2026-09-25	26.85	27.24	26.80	27.06	+1.01%	1,086,500
2026-09-24	26.80	26.95	26.55	26.79	+0.37%	1,185,500
2026-09-23	26.87	27.04	26.67	26.69	-0.82%	1,272,800
2026-09-22	27.57	27.66	26.89	26.91	-2.00%	1,523,985
2026-09-21	27.71	27.78	27.45	27.46	-0.44%	894,005
2026-09-18	27.49	27.62	27.27	27.58	+0.22%	5,000,400
2026-09-17	27.86	27.93	27.49	27.52	-0.47%	1,149,600
2026-09-16	28.09	28.10	27.11	27.65	-1.64%	1,677,500
2026-09-15	28.10	28.43	27.94	28.11	-0.14%	1,241,200
2026-09-14	27.69	28.16	27.69	28.15	+1.66%	1,654,100
2026-09-11	28.04	28.13	27.45	27.69	-0.18%	1,282,700
2026-09-10	27.82	27.82	27.35	27.74	-0.14%	1,089,200
2026-09-09	27.88	28.10	27.72	27.78	-1.07%	1,405,100
2026-09-08	28.41	28.57	28.02	28.08	-1.51%	1,200,954
2026-09-04	28.42	28.66	28.42	28.51	+0.21%	675,100
2026-09-03	28.47	28.77	28.12	28.45	+0.11%	814,400
2026-09-02	28.07	28.64	27.92	28.42	+2.05%	1,304,200
2026-09-01	27.77	28.19	27.65	27.85	-0.11%	1,361,500
2026-08-31	28.00	28.06	27.79	27.88	-0.46%	1,404,200
2026-08-28	27.53	28.09	27.53	28.01	+1.08%	1,255,100
2026-08-27	27.71	27.90	27.58	27.71	-1.46%	1,224,000
2026-08-26	28.12	28.28	27.92	28.12	+0.43%	887,500
2026-08-25	28.26	28.26	28.00	28.00	-0.81%	797,200
2026-08-24	28.49	28.73	28.22	28.23	-1.02%	761,200
2026-08-21	28.44	28.72	28.17	28.52	+1.06%	1,133,900
2026-08-20	28.37	28.60	28.22	28.22	-0.84%	1,065,100
2026-08-19	29.35	29.58	28.37	28.46	-3.07%	1,597,400
2026-08-18	29.65	29.73	29.27	29.36	-0.61%	1,024,100
2026-08-17	29.58	29.88	29.53	29.54	-0.54%	894,000
2026-08-14	29.46	29.78	29.45	29.70	+1.05%	655,600
2026-08-13	29.35	29.58	29.23	29.39	+0.62%	1,180,700
2026-08-12	29.08	29.32	29.02	29.21	+0.59%	1,212,000
2026-08-11	29.00	29.15	28.85	29.04	+0.38%	826,600
2026-08-10	28.80	29.26	28.70	28.93	+0.91%	1,490,500
2026-08-07	28.89	28.89	28.63	28.67	-1.34%	971,400
2026-08-06	29.31	29.31	28.94	29.06	+0.03%	1,030,300
2026-08-05	29.26	29.38	29.02	29.05	-0.55%	977,200
2026-08-04	28.99	29.42	28.89	29.21	+0.76%	1,348,200
2026-08-03	28.73	29.28	28.67	28.99	+0.21%	1,357,900
2026-07-31	29.02	29.20	28.76	28.93	+0.49%	1,294,300
2026-07-30	29.18	29.19	28.68	28.79	-0.42%	3,680,600
2026-07-29	29.10	29.40	28.81	28.91	-1.30%	1,783,300
2026-07-28	28.90	29.30	28.83	29.29	+1.77%	1,480,300
2026-07-27	28.84	29.17	28.71	28.78	-0.14%	1,480,700
2026-07-24	28.98	29.00	28.64	28.82	-0.10%	1,637,900
2026-07-23	28.76	28.93	28.39	28.85	-0.03%	2,493,600
2026-07-22	28.25	28.93	27.43	28.86	+4.41%	2,747,500
2026-07-21	27.57	27.64	27.31	27.64	+0.77%	2,039,500
2026-07-20	27.40	27.62	27.34	27.43	-0.04%	1,768,300
2026-07-17	27.56	27.65	27.26	27.44	-1.44%	1,246,900
2026-07-16	27.10	27.89	27.10	27.84	+2.84%	1,566,800
2026-07-15	26.95	27.25	26.68	27.07	+1.31%	1,198,900
2026-07-14	26.61	26.87	26.54	26.72	+0.30%	1,065,900
2026-07-13	26.81	26.82	26.47	26.64	-0.15%	824,300
2026-07-10	26.67	26.82	26.59	26.68	+0.49%	969,400
2026-07-09	26.20	26.62	26.16	26.55	+2.04%	1,102,600
2026-07-08	26.15	26.21	25.72	26.02	-1.14%	1,224,900
2026-07-07	26.63	26.71	26.25	26.32	-0.68%	681,400
2026-07-06	26.29	26.66	26.29	26.50	+0.65%	849,200
2026-07-02	26.87	26.94	26.15	26.33	-1.35%	1,131,200
2026-07-01	26.40	26.81	26.19	26.69	+2.38%	1,248,900
2026-06-30	26.15	26.28	25.95	26.07	-0.15%	2,177,500
2026-06-29	26.08	26.38	25.97	26.11	-0.95%	1,765,800
2026-06-26	26.35	26.72	26.17	26.36	-0.68%	4,168,900
2026-06-25	26.36	26.80	26.36	26.54	+0.45%	1,063,800
2026-06-24	26.07	26.56	26.02	26.42	+0.72%	1,943,000
2026-06-23	25.74	26.27	25.68	26.23	+1.90%	1,667,600
2026-06-22	25.36	25.78	25.31	25.74	+2.14%	1,906,900
2026-06-18	25.18	25.34	25.04	25.20	+1.08%	3,470,100
2026-06-17	25.34	25.56	24.79	24.93	-1.66%	1,709,700
2026-06-16	25.57	25.72	25.25	25.35	+0.44%	1,445,400
2026-06-15	25.60	25.86	25.19	25.24	-1.02%	1,352,300
2026-06-12	25.22	25.56	25.10	25.50	+2.00%	1,173,100
2026-06-11	25.03	25.10	24.72	25.00	+0.97%	2,006,200
2026-06-10	25.00	25.07	24.68	24.76	+0.04%	1,553,700
2026-06-09	24.69	25.05	24.62	24.75	+1.06%	1,658,700
2026-06-08	24.45	24.73	24.45	24.49	+0.70%	2,979,600
2026-06-05	24.34	24.44	24.23	24.32	+0.08%	1,220,500
2026-06-04	24.09	24.42	23.79	24.30	+2.70%	1,186,700
2026-06-03	23.83	23.94	23.61	23.66	-1.42%	1,472,100
2026-06-02	23.63	24.09	23.63	24.00	+1.10%	2,374,300
2026-06-01	23.85	23.95	23.56	23.74	-1.00%	1,774,700
2026-05-29	23.96	24.25	23.93	23.98	-0.12%	1,543,800
2026-05-28	23.98	24.09	23.89	24.01	-0.79%	1,570,100
2026-05-27	24.52	24.64	24.09	24.20	-1.06%	2,087,300
2026-05-26	24.29	24.54	24.25	24.46	+1.45%	1,065,200
2026-05-22	24.18	24.28	23.98	24.11	-0.21%	785,800
2026-05-21	23.92	24.20	23.81	24.16	+0.12%	862,000
2026-05-20	23.65	24.33	23.51	24.13	+2.42%	1,146,300
2026-05-19	23.61	23.72	23.41	23.56	-0.42%	706,000
2026-05-18	23.35	23.79	23.33	23.66	+1.63%	1,024,900
2026-05-15	23.40	23.46	23.06	23.28	-0.34%	1,238,700
2026-05-14	23.33	23.60	23.29	23.36	+1.17%	949,800
2026-05-13	23.32	23.44	23.05	23.09	-1.16%	945,400
2026-05-12	23.76	23.76	23.10	23.36	-1.56%	947,800
2026-05-11	24.21	24.28	23.51	23.73	-1.33%	1,029,300
2026-05-08	24.07	24.17	23.92	24.05	+0.25%	1,058,300
2026-05-07	24.26	24.36	23.95	23.99	-1.19%	1,137,800
2026-05-06	24.35	24.57	24.17	24.28	+0.37%	818,100
2026-05-05	23.97	24.35	23.91	24.19	+1.21%	918,800
2026-05-04	24.12	24.36	23.84	23.90	-1.69%	907,700
2026-05-01	24.29	24.47	24.05	24.31	+0.12%	1,174,300
2026-04-30	23.65	24.38	23.65	24.28	+1.85%	1,258,100
2026-04-29	24.16	24.26	23.76	23.84	-1.41%	986,600
2026-04-28	24.48	24.51	24.07	24.18	-0.25%	1,110,900
2026-04-27	24.02	24.50	23.91	24.24	+3.55%	1,264,900
2026-04-24	24.31	24.33	23.26	23.41	-3.78%	1,964,300
2026-04-23	23.80	24.36	23.69	24.33	+2.79%	2,047,100
2026-04-22	24.10	24.14	23.42	23.67	-1.54%	2,875,000
2026-04-21	23.53	24.14	23.48	24.04	+2.17%	4,127,000
2026-04-20	23.18	23.62	23.16	23.53	+1.29%	1,134,000
2026-04-17	22.95	23.57	22.91	23.23	+2.15%	1,233,100
2026-04-16	22.74	22.89	22.66	22.74	-0.39%	1,174,000
2026-04-15	22.71	22.90	22.51	22.83	+0.31%	1,118,600
2026-04-14	22.67	22.85	22.45	22.76	-0.22%	1,159,400
2026-04-13	22.54	22.83	22.33	22.81	+0.75%	1,251,700
2026-04-10	22.90	22.95	22.56	22.64	-1.57%	912,200
2026-04-09	22.48	23.03	22.44	23.00	+1.91%	1,274,400
2026-04-08	22.31	22.66	22.22	22.57	+3.67%	1,510,300
2026-04-07	22.01	22.09	21.71	21.77	-1.18%	2,783,800
2026-04-06	21.77	22.07	21.60	22.03	+1.33%	874,300
2026-04-02	21.36	21.75	21.17	21.74	+0.74%	955,800
2026-04-01	21.40	21.77	21.40	21.58	+1.03%	893,600
2026-03-31	21.16	21.40	21.00	21.36	+2.45%	1,394,000
2026-03-30	21.03	21.03	20.80	20.85	-0.05%	1,045,300
2026-03-27	21.08	21.13	20.76	20.86	-1.51%	1,215,700
2026-03-26	20.93	21.22	20.91	21.18	+0.52%	1,071,400
2026-03-25	21.21	21.31	20.80	21.07	+0.19%	1,051,900
2026-03-24	20.59	21.15	20.56	21.03	+1.30%	1,291,300
2026-03-23	21.01	21.29	20.71	20.76	+0.92%	1,641,600
2026-03-20	20.69	20.77	20.36	20.57	-0.10%	3,926,500
2026-03-19	20.37	20.79	20.27	20.59	+0.64%	1,202,700
2026-03-18	20.54	20.66	20.35	20.46	-0.34%	1,914,600
2026-03-17	20.86	20.94	20.52	20.53	-0.19%	1,469,400
2026-03-16	20.81	20.94	20.57	20.57	+0.10%	1,478,200
2026-03-13	20.95	21.09	20.41	20.55	-1.39%	2,360,600
2026-03-12	19.73	20.85	19.64	20.84	+2.96%	3,503,900
2026-03-11	20.32	20.49	20.06	20.24	-0.74%	1,642,200
2026-03-10	20.35	20.91	20.23	20.39	+0.00%	1,424,000
2026-03-09	20.28	20.56	19.79	20.39	-1.31%	1,946,200
2026-03-06	20.36	20.68	20.19	20.66	-1.43%	1,675,500
2026-03-05	21.05	21.25	20.79	20.96	-1.41%	1,372,800
2026-03-04	21.45	21.55	21.24	21.26	-0.56%	2,051,000
2026-03-03	20.80	21.54	20.80	21.38	-0.28%	1,419,900
2026-03-02	20.67	21.53	20.59	21.44	+1.47%	1,290,500
2026-02-27	21.74	21.78	20.93	21.13	-4.78%	1,408,700
2026-02-26	22.03	22.49	21.84	22.19	-0.54%	1,055,900
2026-02-25	22.12	22.33	21.93	22.31	+1.87%	1,098,800
2026-02-24	21.81	22.00	21.59	21.90	+0.41%	1,127,200
2026-02-23	22.57	22.78	21.56	21.81	-4.05%	1,138,000
2026-02-20	22.56	22.78	22.25	22.73	+0.75%	972,600
2026-02-19	22.28	22.57	22.03	22.56	+0.36%	936,700
2026-02-18	22.58	22.94	22.37	22.48	-0.35%	716,400
2026-02-17	22.56	22.83	22.38	22.56	+0.58%	701,400
2026-02-13	22.32	22.51	22.05	22.43	+0.04%	549,900
2026-02-12	22.96	23.03	22.02	22.42	-1.32%	906,100
2026-02-11	23.05	23.24	22.50	22.72	-0.53%	913,800
2026-02-10	23.19	23.34	22.60	22.84	-1.38%	971,200
2026-02-09	22.90	23.37	22.90	23.16	-0.26%	925,100
2026-02-06	23.00	23.43	22.93	23.22	+1.44%	1,167,500
2026-02-05	23.01	23.22	22.57	22.89	-0.22%	1,526,700
2026-02-04	23.09	23.36	22.92	22.94	+0.48%	1,363,300
2026-02-03	22.37	23.02	22.23	22.83	+1.51%	1,362,200
2026-02-02	22.15	22.75	21.97	22.49	+1.67%	1,683,100
2026-01-30	21.83	22.24	21.80	22.12	-0.09%	1,892,200
2026-01-29	22.13	22.30	21.63	22.14	+1.19%	1,993,100
2026-01-28	22.25	22.36	21.65	21.88	-0.45%	2,655,900
2026-01-27	21.01	21.99	20.96	21.98	+5.22%	2,344,100
2026-01-26	20.89	20.96	20.67	20.89	+1.11%	1,845,700
2026-01-23	21.44	21.49	20.50	20.66	-4.35%	2,651,000
2026-01-22	22.28	22.53	21.55	21.60	-2.17%	2,495,900
2026-01-21	21.21	22.16	21.14	22.08	+5.04%	1,429,600
2026-01-20	20.95	21.33	20.95	21.02	-1.13%	940,000
2026-01-16	21.35	21.42	21.20	21.26	-0.84%	1,124,700
2026-01-15	20.93	21.61	20.93	21.44	+2.00%	1,049,300
2026-01-14	20.87	21.07	20.70	21.02	+0.53%	744,600
2026-01-13	21.10	21.19	20.80	20.91	-0.43%	711,300
2026-01-12	21.21	21.40	20.98	21.00	-2.10%	821,700
2026-01-09	21.70	21.87	21.26	21.45	-1.20%	1,458,000
2026-01-08	21.06	21.74	21.06	21.71	+2.84%	1,639,100
2026-01-07	21.20	21.31	20.89	21.11	-0.66%	1,100,100
2026-01-06	21.11	21.42	21.03	21.25	+0.14%	1,436,600
2026-01-05	20.76	21.57	20.76	21.22	+1.53%	965,900
2026-01-02	20.66	20.94	20.47	20.90	+0.82%	987,500
2025-12-31	20.91	20.91	20.68	20.73	-0.53%	740,400
2025-12-30	21.05	21.06	20.84	20.84	-0.90%	673,700
2025-12-29	21.16	21.21	20.94	21.03	-0.80%	673,000
2025-12-26	21.30	21.33	21.13	21.20	-0.52%	604,700
2025-12-24	21.31	21.40	21.16	21.31	-0.05%	425,800
2025-12-23	21.49	21.66	21.31	21.32	-0.84%	766,200
2025-12-22	21.50	21.70	21.37	21.50	+0.09%	794,400
2025-12-19	21.56	21.75	21.20	21.48	-0.83%	4,144,500
2025-12-18	21.92	21.97	21.59	21.66	-0.55%	1,672,700
2025-12-17	21.32	21.93	21.32	21.78	+1.97%	1,714,200
2025-12-16	21.36	21.46	21.11	21.36	+0.09%	1,285,100
2025-12-15	21.49	21.53	21.17	21.34	+0.76%	1,436,700
2025-12-12	21.20	21.26	20.98	21.18	+0.24%	1,346,100
2025-12-11	20.86	21.32	20.86	21.13	+0.52%	1,333,600
2025-12-10	20.19	21.21	20.14	21.02	+3.96%	1,770,000
2025-12-09	20.18	20.57	20.02	20.22	+0.45%	1,013,900
2025-12-08	20.14	20.35	20.06	20.13	+0.20%	1,370,500
2025-12-05	20.22	20.33	20.00	20.09	-1.42%	887,300
2025-12-04	20.18	20.51	20.16	20.38	+0.64%	961,700
2025-12-03	19.93	20.32	19.76	20.25	+2.32%	1,070,700
2025-12-02	20.02	20.02	19.77	19.79	-0.70%	974,100
2025-12-01	19.77	20.04	19.66	19.93	+0.81%	987,200
2025-11-28	19.94	19.94	19.71	19.77	-1.30%	426,300
2025-11-26	19.96	20.29	19.96	20.03	+0.10%	2,042,400
2025-11-25	19.89	20.26	19.85	20.01	+1.52%	1,530,200
2025-11-24	20.02	20.18	19.67	19.71	-2.23%	1,098,000
2025-11-21	19.86	20.25	19.74	20.16	+2.13%	1,295,200
2025-11-20	19.93	20.17	19.67	19.74	-0.45%	990,800
2025-11-19	19.66	19.86	19.60	19.83	+0.92%	1,273,300
2025-11-18	19.43	19.76	19.28	19.65	+0.98%	1,092,700
2025-11-17	20.22	20.24	19.42	19.46	-3.66%	1,368,500
2025-11-14	20.14	20.27	19.96	20.20	-0.59%	878,900
2025-11-13	20.39	20.48	20.16	20.32	-0.49%	1,277,200
2025-11-12	20.39	20.64	20.37	20.42	+0.44%	1,400,200
2025-11-11	20.35	20.56	20.22	20.33	+0.00%	662,300
2025-11-10	20.20	20.49	20.11	20.33	+1.55%	1,034,900
2025-11-07	19.73	20.02	19.59	20.02	+1.68%	1,876,300
2025-11-06	19.90	20.08	19.67	19.69	-1.65%	2,049,400
2025-11-05	19.73	20.09	19.64	20.02	+1.62%	1,018,200
2025-11-04	19.55	19.84	19.42	19.70	+0.10%	1,207,100
2025-11-03	19.53	19.69	19.24	19.68	+0.97%	1,158,000
2025-10-31	19.26	19.60	19.19	19.49	+0.05%	1,421,900
2025-10-30	19.30	19.65	19.25	19.48	+1.19%	1,308,800
2025-10-29	19.50	19.84	19.16	19.25	-2.33%	1,688,500
2025-10-28	19.83	20.09	19.67	19.71	-0.50%	1,521,600
2025-10-27	20.01	20.21	19.66	19.81	-2.65%	1,202,400
2025-10-24	20.31	20.56	20.27	20.35	+1.85%	1,366,700
2025-10-23	20.98	21.25	19.74	19.98	-2.63%	2,612,400
2025-10-22	21.22	21.22	20.49	20.52	-2.70%	1,561,900
2025-10-21	21.06	21.29	21.05	21.09	-0.28%	584,200
2025-10-20	20.66	21.23	20.61	21.15	+2.77%	830,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+9.45%）。最も弱い月：10月（-10.18%）。日次データ2年分（2025–2026）に基づく。

1月+9.45%
2月-4.83%
3月-1.18%
4月+7.43%
5月-0.28%
6月+7.17%
7月+2.93%
8月+2.79%
9月-2.60%
10月-10.18%
11月+0.46%
12月+4.01%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

First BanCorp.（FBP）の直近終値は？

2026-10-16 時点で 27.37。Closelookデータレイクの日次価格記録より。

FBP の52週高値・安値は？

直近52週間で高値 29.88、安値 19.16（2026-10-16 時点）。

First BanCorp. が歴史的に最も強い月と弱い月は？

歴史的に、FBP の最も強い月は 1月（平均 +9.45%）、最も弱い月は 10月（平均 -10.18%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。