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 |
|---|---|---|---|---|---|
| 2025/06/13 | 289 | 290 | 280 | 281 | 147,900 |
| 2025/06/12 | 286 | 291 | 285 | 290 | 278,700 |
| 2025/06/11 | 276 | 284 | 276 | 284 | 182,200 |
| 2025/06/10 | 276 | 277 | 274 | 274 | 75,800 |
| 2025/06/09 | 274 | 276 | 271 | 273 | 54,500 |
| 2025/06/06 | 275 | 276 | 272 | 274 | 73,700 |
| 2025/06/05 | 273 | 276 | 273 | 274 | 61,100 |
| 2025/06/04 | 274 | 276 | 273 | 273 | 44,900 |
| 2025/06/03 | 275 | 277 | 272 | 274 | 83,400 |
| 2025/06/02 | 271 | 276 | 268 | 275 | 225,700 |
| 2025/05/30 | 270 | 272 | 270 | 270 | 37,400 |
| 2025/05/29 | 272 | 273 | 270 | 272 | 48,700 |
| 2025/05/28 | 270 | 274 | 269 | 270 | 108,500 |
| 2025/05/27 | 269 | 271 | 268 | 270 | 33,000 |
| 2025/05/26 | 268 | 272 | 267 | 268 | 97,500 |
| 2025/05/23 | 266 | 270 | 265 | 269 | 82,800 |
| 2025/05/22 | 268 | 269 | 265 | 266 | 94,000 |
| 2025/05/21 | 271 | 272 | 266 | 266 | 117,500 |
| 2025/05/20 | 273 | 280 | 273 | 274 | 184,600 |
| 2025/05/19 | 271 | 271 | 265 | 269 | 98,900 |
| 2025/05/16 | 272 | 276 | 266 | 271 | 142,600 |
| 2025/05/15 | 267 | 271 | 262 | 271 | 209,500 |
| 2025/05/14 | 263 | 265 | 260 | 264 | 125,900 |
| 2025/05/13 | 264 | 266 | 263 | 263 | 86,600 |
| 2025/05/12 | 260 | 264 | 260 | 263 | 68,300 |
| 2025/05/09 | 260 | 262 | 259 | 261 | 68,300 |
| 2025/05/08 | 260 | 261 | 257 | 259 | 66,100 |
| 2025/05/07 | 260 | 261 | 257 | 260 | 89,800 |
| 2025/05/02 | 264 | 264 | 260 | 260 | 92,200 |
| 2025/05/01 | 263 | 264 | 260 | 260 | 55,800 |
| 2025/04/30 | 258 | 263 | 256 | 263 | 47,800 |
| 2025/04/28 | 256 | 258 | 255 | 258 | 29,700 |
| 2025/04/25 | 254 | 258 | 254 | 255 | 83,200 |
| 2025/04/24 | 253 | 254 | 251 | 252 | 41,200 |
| 2025/04/23 | 254 | 255 | 251 | 253 | 65,600 |
| 2025/04/22 | 251 | 254 | 249 | 249 | 50,500 |
| 2025/04/21 | 251 | 254 | 251 | 253 | 61,500 |
| 2025/04/18 | 249 | 254 | 249 | 252 | 54,100 |
| 2025/04/17 | 247 | 247 | 245 | 246 | 32,400 |
| 2025/04/16 | 249 | 250 | 243 | 246 | 125,700 |
| 2025/04/15 | 246 | 253 | 246 | 252 | 110,400 |
| 2025/04/14 | 246 | 247 | 241 | 241 | 112,300 |
| 2025/04/11 | 234 | 244 | 230 | 243 | 123,800 |
| 2025/04/10 | 245 | 245 | 237 | 241 | 222,900 |
| 2025/04/09 | 225 | 227 | 218 | 222 | 200,900 |
| 2025/04/08 | 222 | 234 | 222 | 231 | 254,100 |
| 2025/04/07 | 215 | 220 | 210 | 211 | 364,900 |
| 2025/04/04 | 253 | 253 | 232 | 239 | 657,500 |
| 2025/04/03 | 257 | 259 | 253 | 259 | 296,000 |
| 2025/04/02 | 272 | 272 | 265 | 265 | 142,200 |
| 2025/04/01 | 272 | 273 | 268 | 273 | 175,900 |
| 2025/03/31 | 275 | 276 | 271 | 273 | 367,500 |
| 2025/03/28 | 273 | 275 | 271 | 274 | 64,600 |
| 2025/03/27 | 274 | 274 | 270 | 273 | 117,200 |
| 2025/03/26 | 273 | 277 | 272 | 276 | 92,700 |
| 2025/03/25 | 272 | 274 | 271 | 273 | 112,300 |
| 2025/03/24 | 272 | 272 | 267 | 271 | 271,800 |
| 2025/03/21 | 272 | 274 | 268 | 268 | 97,800 |
| 2025/03/19 | 268 | 277 | 266 | 271 | 406,000 |
| 2025/03/18 | 267 | 269 | 266 | 269 | 61,900 |
| 2025/03/17 | 267 | 270 | 265 | 268 | 125,800 |
| 2025/03/14 | 265 | 268 | 264 | 266 | 83,000 |
| 2025/03/13 | 261 | 265 | 261 | 265 | 97,500 |
| 2025/03/12 | 256 | 261 | 256 | 259 | 89,300 |
| 2025/03/11 | 258 | 259 | 253 | 257 | 155,800 |
| 2025/03/10 | 259 | 263 | 258 | 259 | 105,600 |
| 2025/03/07 | 256 | 260 | 255 | 258 | 173,900 |
| 2025/03/06 | 261 | 261 | 257 | 258 | 101,700 |
| 2025/03/05 | 261 | 263 | 257 | 258 | 119,700 |
| 2025/03/04 | 261 | 263 | 257 | 260 | 130,700 |
| 2025/03/03 | 265 | 270 | 260 | 263 | 181,600 |
| 2025/02/28 | 266 | 267 | 260 | 262 | 110,100 |
| 2025/02/27 | 267 | 270 | 264 | 269 | 137,500 |
| 2025/02/26 | 262 | 268 | 258 | 267 | 196,900 |
| 2025/02/25 | 265 | 267 | 261 | 263 | 187,300 |
| 2025/02/21 | 267 | 269 | 262 | 269 | 261,600 |
| 2025/02/20 | 279 | 280 | 261 | 268 | 1,121,700 |
| 2025/02/19 | 287 | 287 | 270 | 281 | 703,600 |
| 2025/02/18 | 282 | 288 | 278 | 286 | 377,900 |
| 2025/02/17 | 271 | 278 | 270 | 278 | 210,200 |
| 2025/02/14 | 272 | 274 | 270 | 270 | 85,500 |
| 2025/02/13 | 276 | 276 | 273 | 274 | 103,800 |
| 2025/02/12 | 272 | 276 | 269 | 276 | 114,500 |
| 2025/02/10 | 268 | 273 | 267 | 272 | 75,100 |
| 2025/02/07 | 266 | 270 | 265 | 269 | 72,900 |
| 2025/02/06 | 265 | 268 | 265 | 266 | 48,800 |
| 2025/02/05 | 263 | 265 | 261 | 265 | 60,200 |
| 2025/02/04 | 263 | 264 | 258 | 263 | 97,800 |
| 2025/02/03 | 255 | 266 | 254 | 259 | 429,900 |
| 2025/01/31 | 275 | 278 | 268 | 268 | 234,200 |
| 2025/01/30 | 280 | 282 | 262 | 262 | 542,100 |
| 2025/01/29 | 281 | 283 | 278 | 283 | 78,600 |
| 2025/01/28 | 279 | 280 | 277 | 279 | 72,900 |
| 2025/01/27 | 277 | 281 | 275 | 278 | 114,600 |
| 2025/01/24 | 269 | 275 | 269 | 273 | 49,300 |
| 2025/01/23 | 272 | 272 | 269 | 269 | 42,700 |
| 2025/01/22 | 272 | 274 | 268 | 272 | 81,300 |
| 2025/01/21 | 270 | 271 | 267 | 270 | 59,700 |
| 2025/01/20 | 263 | 270 | 263 | 270 | 191,800 |
| 2025/01/17 | 262 | 266 | 261 | 261 | 179,700 |
| 2025/01/16 | 272 | 272 | 263 | 263 | 264,500 |
| 2025/01/15 | 275 | 275 | 270 | 272 | 109,000 |
| 2025/01/14 | 277 | 277 | 272 | 276 | 133,800 |
| 2025/01/10 | 277 | 280 | 274 | 277 | 116,700 |
| 2025/01/09 | 283 | 283 | 276 | 279 | 152,100 |
| 2025/01/08 | 285 | 290 | 281 | 281 | 169,700 |
| 2025/01/07 | 281 | 283 | 278 | 282 | 138,800 |
| 2025/01/06 | 283 | 284 | 279 | 279 | 153,900 |
| 2024/12/30 | 286 | 287 | 282 | 283 | 300,500 |
| 2024/12/27 | 286 | 290 | 284 | 286 | 550,100 |
| 2024/12/26 | 304 | 304 | 294 | 298 | 930,300 |
| 2024/12/25 | 300 | 302 | 298 | 300 | 286,000 |
| 2024/12/24 | 300 | 301 | 297 | 299 | 208,900 |
| 2024/12/23 | 299 | 305 | 299 | 301 | 179,300 |
| 2024/12/20 | 300 | 300 | 296 | 296 | 146,200 |
| 2024/12/19 | 298 | 302 | 298 | 300 | 123,700 |
| 2024/12/18 | 301 | 304 | 300 | 300 | 102,100 |
| 2024/12/17 | 306 | 306 | 300 | 300 | 163,500 |
| 2024/12/16 | 309 | 313 | 306 | 307 | 145,500 |
| 2024/12/13 | 314 | 314 | 310 | 311 | 118,300 |
| 2024/12/12 | 311 | 314 | 310 | 311 | 133,200 |
| 2024/12/11 | 305 | 312 | 303 | 310 | 158,000 |
| 2024/12/10 | 306 | 307 | 301 | 304 | 140,100 |
| 2024/12/09 | 305 | 309 | 305 | 306 | 134,000 |
| 2024/12/06 | 299 | 305 | 299 | 304 | 114,200 |
| 2024/12/05 | 300 | 303 | 299 | 300 | 80,200 |
| 2024/12/04 | 301 | 304 | 298 | 299 | 96,700 |
| 2024/12/03 | 304 | 306 | 300 | 300 | 121,900 |
| 2024/12/02 | 300 | 305 | 300 | 301 | 154,000 |
| 2024/11/29 | 292 | 299 | 292 | 299 | 114,200 |
| 2024/11/28 | 289 | 295 | 289 | 293 | 101,300 |
| 2024/11/27 | 293 | 293 | 288 | 289 | 99,200 |
| 2024/11/26 | 292 | 294 | 290 | 291 | 139,700 |
| 2024/11/25 | 294 | 298 | 292 | 293 | 155,000 |
| 2024/11/22 | 296 | 297 | 290 | 293 | 149,400 |
| 2024/11/21 | 296 | 300 | 292 | 294 | 145,400 |
| 2024/11/20 | 295 | 297 | 292 | 295 | 95,700 |
| 2024/11/19 | 290 | 298 | 290 | 293 | 281,200 |
| 2024/11/18 | 285 | 294 | 284 | 289 | 240,800 |
| 2024/11/15 | 276 | 293 | 276 | 290 | 857,600 |
| 2024/11/14 | 318 | 321 | 313 | 316 | 231,200 |
| 2024/11/13 | 313 | 317 | 310 | 311 | 181,100 |
| 2024/11/12 | 314 | 318 | 313 | 316 | 194,200 |
| 2024/11/11 | 312 | 317 | 310 | 313 | 149,000 |
| 2024/11/08 | 314 | 315 | 311 | 315 | 145,000 |
| 2024/11/07 | 312 | 320 | 309 | 315 | 232,300 |
| 2024/11/06 | 301 | 310 | 301 | 310 | 157,500 |
| 2024/11/05 | 304 | 305 | 301 | 301 | 55,200 |
| 2024/11/01 | 301 | 304 | 299 | 299 | 105,800 |
| 2024/10/31 | 300 | 307 | 300 | 304 | 151,600 |
| 2024/10/30 | 305 | 307 | 299 | 299 | 320,100 |
| 2024/10/29 | 305 | 307 | 302 | 306 | 71,200 |
| 2024/10/28 | 292 | 303 | 292 | 303 | 130,200 |
| 2024/10/25 | 294 | 297 | 291 | 297 | 70,800 |
| 2024/10/24 | 295 | 297 | 290 | 295 | 189,000 |
| 2024/10/23 | 300 | 303 | 299 | 299 | 113,900 |
| 2024/10/22 | 307 | 307 | 300 | 300 | 126,700 |
| 2024/10/21 | 307 | 310 | 304 | 308 | 74,700 |
| 2024/10/18 | 306 | 307 | 303 | 303 | 67,300 |
| 2024/10/17 | 307 | 310 | 304 | 304 | 130,400 |
| 2024/10/16 | 308 | 313 | 308 | 308 | 117,500 |
| 2024/10/15 | 312 | 314 | 308 | 314 | 77,300 |
| 2024/10/11 | 308 | 311 | 307 | 310 | 115,300 |
| 2024/10/10 | 315 | 315 | 309 | 309 | 120,300 |
| 2024/10/09 | 313 | 315 | 312 | 313 | 82,700 |
| 2024/10/08 | 317 | 317 | 311 | 312 | 202,800 |
| 2024/10/07 | 324 | 324 | 316 | 319 | 130,600 |
| 2024/10/04 | 317 | 321 | 316 | 320 | 67,100 |
| 2024/10/03 | 323 | 323 | 317 | 317 | 97,400 |
| 2024/10/02 | 318 | 320 | 314 | 315 | 157,900 |
| 2024/10/01 | 320 | 323 | 317 | 320 | 100,300 |
| 2024/09/30 | 316 | 324 | 314 | 316 | 416,000 |
| 2024/09/27 | 334 | 336 | 329 | 331 | 307,900 |
| 2024/09/26 | 333 | 335 | 328 | 331 | 194,000 |
| 2024/09/25 | 327 | 336 | 324 | 333 | 226,800 |
| 2024/09/24 | 329 | 336 | 327 | 327 | 232,700 |
| 2024/09/20 | 333 | 333 | 324 | 329 | 231,800 |
| 2024/09/19 | 327 | 330 | 326 | 329 | 141,300 |
| 2024/09/18 | 329 | 331 | 320 | 323 | 199,500 |
| 2024/09/17 | 334 | 335 | 319 | 326 | 385,100 |
| 2024/09/13 | 346 | 347 | 331 | 331 | 303,500 |
| 2024/09/12 | 343 | 347 | 336 | 343 | 303,100 |
| 2024/09/11 | 349 | 349 | 332 | 338 | 586,600 |
| 2024/09/10 | 361 | 362 | 349 | 350 | 414,900 |
| 2024/09/09 | 352 | 363 | 352 | 362 | 497,200 |
| 2024/09/06 | 358 | 389 | 355 | 365 | 1,521,600 |
| 2024/09/05 | 342 | 368 | 340 | 359 | 658,700 |
| 2024/09/04 | 351 | 357 | 342 | 342 | 743,900 |
| 2024/09/03 | 361 | 367 | 357 | 367 | 718,800 |
| 2024/09/02 | 351 | 360 | 347 | 357 | 717,800 |
| 2024/08/30 | 340 | 346 | 336 | 343 | 851,400 |
| 2024/08/29 | 341 | 353 | 331 | 333 | 1,010,200 |
| 2024/08/28 | 375 | 383 | 335 | 344 | 3,996,900 |
| 2024/08/27 | 363 | 363 | 363 | 363 | 355,400 |
| 2024/08/26 | 286 | 286 | 280 | 283 | 98,300 |
| 2024/08/23 | 283 | 287 | 280 | 284 | 167,500 |
| 2024/08/22 | 282 | 284 | 279 | 283 | 95,300 |
| 2024/08/21 | 285 | 288 | 282 | 285 | 101,100 |
| 2024/08/20 | 280 | 288 | 279 | 286 | 129,800 |
| 2024/08/19 | 284 | 285 | 278 | 279 | 141,500 |