日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＦＩＧ(4392)の株価時系列情報

ＦＩＧ(4392)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/09 1,109 1,110 1,026 1,057 939,400
2026/07/08 1,069 1,105 1,025 1,102 954,500
2026/07/07 1,133 1,155 1,086 1,097 892,100
2026/07/06 1,214 1,220 1,121 1,137 1,352,400
2026/07/03 1,101 1,185 1,094 1,171 1,002,900
2026/07/02 1,087 1,162 1,081 1,115 977,900
2026/07/01 1,125 1,170 1,090 1,100 1,047,500
2026/06/30 1,099 1,142 1,065 1,126 1,151,000
2026/06/29 1,145 1,152 1,066 1,110 1,016,500
2026/06/26 1,130 1,132 1,070 1,115 1,335,400
2026/06/25 1,225 1,230 1,112 1,160 2,141,700
2026/06/24 1,149 1,220 1,133 1,203 2,069,600
2026/06/23 1,191 1,209 1,106 1,125 1,465,900
2026/06/22 1,173 1,294 1,165 1,197 3,046,700
2026/06/19 1,290 1,305 1,138 1,143 3,014,900
2026/06/18 1,252 1,358 1,250 1,280 1,816,100
2026/06/17 1,230 1,295 1,210 1,270 2,463,300
2026/06/16 1,299 1,320 1,190 1,246 2,611,900
2026/06/15 1,376 1,456 1,315 1,317 3,254,300
2026/06/12 1,532 1,532 1,305 1,347 4,106,700
2026/06/11 1,588 1,771 1,407 1,421 9,416,900
2026/06/10 1,482 1,693 1,470 1,588 7,369,800
2026/06/09 1,543 1,734 1,478 1,547 9,679,500
2026/06/08 1,252 1,650 1,251 1,596 9,059,000
2026/06/05 1,301 1,546 1,300 1,360 8,577,400
2026/06/04 1,555 1,597 1,340 1,363 5,238,300
2026/06/03 1,632 1,707 1,499 1,629 6,133,500
2026/06/02 1,845 1,915 1,668 1,705 5,097,100
2026/06/01 1,894 2,123 1,850 2,015 12,039,900
2026/05/29 2,189 2,200 1,617 1,781 12,995,800
2026/05/28 2,064 2,458 1,880 2,039 15,066,400
2026/05/27 2,800 3,075 2,071 2,246 30,141,100
2026/05/26 2,410 2,684 2,113 2,571 22,645,100
2026/05/25 1,985 2,185 1,980 2,185 2,155,600
2026/05/22 1,969 2,045 1,684 1,785 16,191,700
2026/05/21 1,821 1,981 1,701 1,981 10,311,300
2026/05/20 1,300 1,966 1,261 1,581 40,920,100
2026/05/19 1,360 1,360 1,360 1,360 216,000
2026/05/18 1,060 1,060 1,060 1,060 155,200
2026/05/15 910 910 910 910 1,215,800
2026/05/14 769 880 742 760 20,723,200
2026/05/13 780 840 720 735 15,030,000
2026/05/12 859 874 727 870 28,146,000
2026/05/11 509 509 509 509 182,900
2026/05/08 429 429 429 429 263,500
2026/05/07 350 354 346 349 127,800
2026/05/01 345 346 339 345 147,800
2026/04/30 350 352 344 344 251,600
2026/04/28 359 367 350 353 313,500
2026/04/27 356 360 351 356 386,700
2026/04/24 348 352 341 348 288,200
2026/04/23 352 360 342 347 560,900
2026/04/22 347 355 344 350 510,000
2026/04/21 349 351 337 347 617,600
2026/04/20 328 339 327 336 330,300
2026/04/17 327 330 326 328 64,600
2026/04/16 326 331 325 329 120,100
2026/04/15 324 327 320 323 125,300
2026/04/14 323 326 321 322 88,900
2026/04/13 323 324 316 319 108,200
2026/04/10 326 329 320 322 114,900
2026/04/09 332 332 324 324 127,400
2026/04/08 329 333 327 333 182,000
2026/04/07 325 328 320 321 97,400
2026/04/06 323 324 320 323 87,100
2026/04/03 317 322 317 319 100,600
2026/03/27 320 325 319 322 141,200
2026/03/26 330 332 317 320 197,800
2026/03/25 315 328 315 324 247,500
2026/03/24 309 313 307 313 182,400
2026/03/23 303 303 297 301 349,700
2026/03/19 320 320 308 308 194,700
2026/03/18 320 326 318 326 110,000
2026/03/17 320 322 314 315 95,500
2026/03/16 315 319 313 316 154,400
2026/03/13 316 319 315 318 119,100
2026/03/12 327 327 317 320 185,800
2026/03/11 330 338 329 331 207,900
2026/03/10 320 328 317 325 248,900
2026/03/09 310 315 304 315 518,700
2026/03/06 325 333 324 331 215,500
2026/03/05 327 334 325 330 333,800
2026/03/04 328 331 308 312 766,400
2026/03/03 339 341 331 336 417,300
2026/03/02 349 351 337 338 435,200
2026/02/27 350 358 347 357 289,900
2026/02/26 343 352 339 351 227,500
2026/02/25 339 352 339 343 261,300
2026/02/24 344 346 336 338 237,200
2026/02/20 350 352 342 344 320,100
2026/02/19 367 370 351 354 558,300
2026/02/18 359 371 357 366 575,500
2026/02/17 343 360 343 359 838,200
2026/02/16 355 357 341 341 902,100
2026/02/13 345 349 333 333 441,600
2026/02/12 345 352 343 348 459,400
2026/02/10 334 347 334 341 493,200
2026/02/09 338 339 330 333 296,300
2026/02/06 334 335 319 327 613,300
2026/02/05 331 341 329 340 208,500
2026/02/04 336 337 331 332 259,600
2026/02/03 336 338 335 336 166,200
2026/02/02 335 343 331 333 432,000
2026/01/30 331 335 327 333 332,200
2026/01/29 331 331 324 331 629,900
2026/01/28 341 342 330 332 492,500
2026/01/27 345 345 336 339 375,700
2026/01/26 355 357 337 342 779,400
2026/01/23 352 358 341 355 650,100
2026/01/22 350 352 342 351 608,600
2026/01/21 350 354 343 344 841,100
2026/01/20 374 379 350 354 2,045,800
2026/01/19 347 367 342 364 3,361,500
2026/01/16 322 325 315 321 667,700
2026/01/15 301 314 298 314 637,700
2026/01/14 299 301 298 301 192,800
2026/01/13 300 301 298 298 294,300
2026/01/09 300 300 296 298 291,000
2026/01/08 304 305 298 300 725,600
2026/01/07 290 302 287 298 1,322,400
2026/01/06 287 287 285 286 153,800
2026/01/05 289 290 285 285 291,500
2025/12/30 289 292 286 288 206,500
2025/12/29 283 293 282 289 776,600
2025/12/26 303 305 300 305 736,500
2025/12/25 303 304 300 301 303,600
2025/12/24 301 304 301 302 159,300
2025/12/23 302 304 301 302 163,600
2025/12/22 303 303 301 301 130,500
2025/12/19 300 303 300 303 109,200
2025/12/18 298 303 297 300 209,000
2025/12/17 300 300 298 299 105,900
2025/12/16 301 301 299 299 115,200
2025/12/15 299 301 299 300 117,300
2025/12/12 301 302 299 299 98,400
2025/12/11 305 305 298 298 194,300
2025/12/10 304 304 301 303 100,700
2025/12/09 305 305 301 302 201,400
2025/12/08 310 310 304 306 194,700
2025/12/05 305 315 304 313 325,300
2025/12/04 303 307 303 305 188,800
2025/12/03 299 307 297 301 261,900
2025/12/02 302 302 299 299 113,900
2025/12/01 304 306 301 301 121,800
2025/11/28 305 307 303 306 181,300
2025/11/27 303 304 301 302 155,500
2025/11/26 297 302 296 300 134,200
2025/11/25 301 302 296 296 141,600
2025/11/21 297 300 296 298 95,600
2025/11/20 303 303 298 299 115,100
2025/11/19 299 301 296 297 275,500
2025/11/18 304 306 297 301 270,000
2025/11/17 307 310 301 304 393,900
2025/11/14 312 315 311 315 131,800
2025/11/13 317 318 313 316 115,200
2025/11/12 309 319 309 315 223,300
2025/11/11 311 312 308 310 68,700
2025/11/10 307 311 306 308 84,600
2025/11/07 305 307 303 305 105,800
2025/11/06 310 311 305 306 87,000
2025/11/05 312 312 303 309 184,100
2025/11/04 312 315 310 312 90,900
2025/10/31 311 313 309 311 89,600
2025/10/30 303 311 303 309 127,400
2025/10/29 313 313 304 305 127,700
2025/10/28 313 314 310 310 132,700
2025/10/27 314 316 311 315 124,700
2025/10/24 314 315 312 312 49,500
2025/10/23 314 316 312 314 53,700
2025/10/22 312 317 311 316 140,000
2025/10/21 309 314 307 312 164,200
2025/10/20 307 309 305 309 81,400
2025/10/17 311 311 304 304 125,000
2025/10/16 313 313 310 311 98,000
2025/10/15 305 311 305 310 78,000
2025/10/14 306 310 301 303 351,100
2025/10/10 316 316 310 311 281,500
2025/10/09 321 322 316 318 155,800
2025/10/08 319 321 315 321 207,500
2025/10/07 318 321 312 321 644,800
2025/10/06 322 327 308 324 1,197,300
2025/10/03 340 343 333 340 491,800
2025/10/02 322 339 322 337 603,400
2025/10/01 328 329 318 323 553,800
2025/09/30 330 333 323 332 872,500
2025/09/29 325 326 319 319 173,200
2025/09/26 332 332 323 325 326,800
2025/09/25 335 335 324 330 463,400
2025/09/24 337 337 323 329 791,900
2025/09/22 323 343 321 322 1,171,500
2025/09/19 318 319 311 319 272,800
2025/09/18 313 319 309 316 228,900
2025/09/17 317 317 311 312 188,200
2025/09/16 320 321 314 318 243,900
2025/09/12 320 329 318 319 693,600
2025/09/11 315 317 312 312 182,400
2025/09/10 322 323 313 313 319,800
2025/09/09 334 335 317 321 638,900
2025/09/08 335 340 325 330 1,297,800
2025/09/05 308 315 304 313 396,500

このページの先頭へ