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
2020/12/30 285 285 265 268 227,700
2020/12/29 276 302 264 281 1,103,400
2020/12/28 286 287 275 284 624,900
2020/12/25 281 288 275 282 245,000
2020/12/24 277 281 273 279 118,900
2020/12/23 276 278 273 275 49,800
2020/12/22 287 290 270 271 243,900
2020/12/21 294 295 287 292 175,100
2020/12/18 286 296 281 295 217,100
2020/12/17 298 298 286 287 382,100
2020/12/16 284 304 280 299 447,400
2020/12/15 283 284 281 281 148,000
2020/12/14 285 289 281 281 126,400
2020/12/11 278 285 278 282 248,600
2020/12/10 274 278 273 274 73,300
2020/12/09 273 276 273 274 159,600
2020/12/08 272 276 271 273 92,000
2020/12/07 272 275 271 271 52,700
2020/12/04 273 275 272 274 70,000
2020/12/03 266 275 266 275 131,000
2020/12/02 275 275 268 268 75,600
2020/12/01 270 273 270 271 47,800
2020/11/30 275 276 272 273 38,400
2020/11/27 270 276 270 274 54,800
2020/11/26 274 275 271 273 22,300
2020/11/25 276 276 271 274 41,400
2020/11/24 275 280 274 275 66,300
2020/11/20 270 274 268 274 34,700
2020/11/19 270 272 268 269 36,700
2020/11/18 271 272 267 271 32,500
2020/11/17 272 272 267 270 45,500
2020/11/16 266 273 265 272 58,200
2020/11/13 277 277 270 270 68,000
2020/11/12 274 277 273 277 26,700
2020/11/11 275 276 271 275 48,300
2020/11/10 269 273 267 273 56,000
2020/11/09 267 269 266 268 44,100
2020/11/06 268 269 260 265 172,800
2020/11/05 263 270 260 270 41,200
2020/11/04 268 268 260 262 47,700
2020/11/02 255 263 255 262 33,300
2020/10/30 256 264 254 257 48,000
2020/10/29 255 259 255 255 30,300
2020/10/28 260 262 256 258 15,200
2020/10/27 257 261 252 260 60,600
2020/10/26 269 270 253 257 77,400
2020/10/23 271 271 265 270 60,100
2020/10/22 276 280 271 271 60,200
2020/10/21 273 275 273 274 16,200
2020/10/20 273 275 273 273 10,500
2020/10/19 272 274 272 274 24,200
2020/10/16 273 277 271 274 95,800
2020/10/15 275 275 272 272 27,800
2020/10/14 276 278 275 277 19,700
2020/10/13 278 278 275 276 26,000
2020/10/12 277 279 276 278 36,800
2020/10/09 276 277 274 277 57,400
2020/10/08 279 279 276 278 60,000
2020/10/07 278 278 274 278 27,400
2020/10/06 280 280 276 279 31,000
2020/10/05 270 277 268 277 54,000
2020/10/02 283 283 264 267 77,100
2020/09/30 281 285 277 278 57,700
2020/09/29 278 283 275 281 67,200
2020/09/28 277 281 275 281 91,600
2020/09/25 270 273 268 273 61,000
2020/09/24 271 271 266 268 54,000
2020/09/23 276 276 266 272 52,000
2020/09/18 269 276 268 276 81,800
2020/09/17 262 273 262 266 90,500
2020/09/16 260 265 259 262 104,800
2020/09/15 261 264 259 261 86,400
2020/09/14 265 265 253 261 128,800
2020/09/11 254 276 251 261 965,000
2020/09/10 241 241 238 238 42,800
2020/09/09 240 241 237 239 46,100
2020/09/08 240 240 237 240 41,800
2020/09/07 235 240 235 238 38,600
2020/09/04 235 239 234 235 33,100
2020/09/03 238 241 235 239 53,600
2020/09/02 241 241 233 233 45,500
2020/09/01 242 243 235 239 61,400
2020/08/31 229 241 229 237 62,600
2020/08/28 240 241 229 230 82,100
2020/08/27 241 241 237 239 42,400
2020/08/26 239 240 236 238 32,400
2020/08/25 236 238 236 237 29,500
2020/08/24 233 235 232 235 19,400
2020/08/21 234 234 231 233 14,800
2020/08/20 235 236 231 231 26,900
2020/08/19 231 238 231 237 32,500
2020/08/18 233 235 230 231 49,400
2020/08/17 242 242 234 236 34,100
2020/08/14 243 243 239 240 45,700
2020/08/13 243 244 240 242 26,600
2020/08/12 236 239 235 238 27,600
2020/08/11 230 236 230 236 31,900
2020/08/07 233 236 232 234 16,200
2020/08/06 241 241 234 234 26,300
2020/08/05 244 244 237 243 26,700
2020/08/04 236 244 235 244 23,300
2020/08/03 226 232 226 232 32,900
2020/07/31 241 241 228 228 52,500
2020/07/30 242 246 239 241 25,200
2020/07/29 247 249 241 242 32,900
2020/07/28 252 253 245 247 21,600
2020/07/27 241 252 241 250 150,800
2020/07/22 240 247 239 241 103,600
2020/07/21 245 252 245 249 92,000
2020/07/20 256 259 251 252 90,300
2020/07/17 271 272 260 261 63,300
2020/07/16 278 281 271 273 23,600
2020/07/15 270 287 264 279 191,200
2020/07/14 270 270 263 267 23,900
2020/07/13 260 271 260 271 57,600
2020/07/10 265 265 260 260 41,100
2020/07/09 272 272 266 266 41,200
2020/07/08 277 278 271 272 44,000
2020/07/07 280 281 275 278 21,300
2020/07/06 272 279 268 279 62,300
2020/07/03 265 270 265 269 28,800
2020/07/02 282 282 265 265 90,800
2020/07/01 287 287 270 270 90,400
2020/06/30 294 294 284 286 50,800
2020/06/29 282 298 282 286 175,800
2020/06/26 283 287 281 283 43,400
2020/06/25 286 291 283 284 75,300
2020/06/24 303 309 280 294 156,700
2020/06/23 313 315 298 302 398,900
2020/06/22 285 309 283 305 271,800
2020/06/19 281 287 278 287 58,100
2020/06/18 282 282 275 282 27,000
2020/06/17 278 280 272 280 39,000
2020/06/16 268 278 268 278 57,000
2020/06/15 279 279 258 260 85,500
2020/06/12 273 284 271 282 89,800
2020/06/11 294 299 288 289 80,200
2020/06/10 290 296 286 294 91,500
2020/06/09 295 295 290 292 53,300
2020/06/08 298 300 292 295 93,900
2020/06/05 300 300 293 295 86,200
2020/06/04 305 314 301 303 225,400
2020/06/03 322 323 297 304 657,500
2020/06/02 278 291 275 290 150,600
2020/06/01 271 279 271 275 20,200
2020/05/29 277 280 272 273 49,000
2020/05/28 272 281 272 278 77,300
2020/05/27 261 278 260 269 120,200
2020/05/26 259 260 255 260 51,200
2020/05/25 250 260 249 259 128,100
2020/05/22 277 287 261 263 108,200
2020/05/21 273 278 273 277 38,000
2020/05/20 264 272 263 272 51,100
2020/05/19 264 264 259 264 20,900
2020/05/18 260 261 250 260 46,300
2020/05/15 253 260 252 260 14,300
2020/05/14 262 262 253 253 14,900
2020/05/13 264 264 258 263 17,200
2020/05/12 263 264 258 264 20,300
2020/05/11 258 263 256 263 36,900
2020/05/08 255 257 255 257 17,400
2020/05/07 255 257 249 257 58,900
2020/05/01 248 249 242 245 27,700
2020/04/30 245 251 244 251 57,100
2020/04/28 238 244 233 244 37,800
2020/04/27 235 239 233 238 19,000
2020/04/24 231 237 227 235 43,100
2020/04/23 229 234 229 234 16,300
2020/04/22 234 234 227 229 28,000
2020/04/21 240 240 231 237 21,400
2020/04/20 240 242 235 241 28,700
2020/04/17 248 253 243 243 63,900
2020/04/16 239 247 238 247 23,900
2020/04/15 242 244 238 240 26,900
2020/04/14 236 244 236 242 34,100
2020/04/13 234 239 232 236 20,400
2020/04/10 235 237 227 234 30,900
2020/04/09 235 238 229 236 50,700
2020/04/08 230 237 228 235 53,100
2020/04/07 223 230 221 229 50,400
2020/04/06 211 217 206 217 50,700
2020/04/03 219 223 210 212 35,800
2020/04/02 225 228 219 219 38,600
2020/04/01 222 239 222 226 75,600
2020/03/31 221 232 221 230 69,900
2020/03/30 226 230 219 219 71,300
2020/03/27 220 232 220 232 119,900
2020/03/26 225 226 220 225 49,500
2020/03/25 225 232 222 230 103,800
2020/03/24 210 223 209 219 67,000
2020/03/23 200 210 195 205 119,700
2020/03/19 199 209 199 209 66,600
2020/03/18 187 206 187 200 94,500
2020/03/17 171 188 170 186 128,400
2020/03/16 185 190 175 182 82,300
2020/03/13 172 177 163 170 139,100
2020/03/12 190 197 187 189 132,200
2020/03/11 209 212 199 199 63,300
2020/03/10 190 204 188 204 139,300
2020/03/09 217 217 199 200 124,400
2020/03/06 228 230 222 222 79,600
2020/03/05 240 244 232 232 43,700
2020/03/04 235 239 219 236 63,900
2020/03/03 255 260 238 238 81,400
2020/03/02 222 247 222 247 124,100
2020/02/28 231 239 227 227 193,700
2020/02/27 268 268 255 255 105,000
2020/02/26 269 270 262 267 87,400
2020/02/25 285 285 275 275 133,900
2020/02/21 287 289 287 288 40,100
2020/02/20 294 295 288 288 48,300
2020/02/19 294 295 292 294 34,300
2020/02/18 294 295 291 292 44,300
2020/02/17 292 296 287 293 81,700
2020/02/14 292 292 287 291 85,200
2020/02/13 291 293 290 291 46,800
2020/02/12 295 295 290 290 104,200
2020/02/10 300 300 298 298 20,200
2020/02/07 301 304 298 300 23,200
2020/02/06 301 304 299 302 45,500
2020/02/05 299 300 299 299 23,100
2020/02/04 298 300 295 298 32,900
2020/02/03 296 297 293 295 78,800
2020/01/31 298 302 298 299 31,300
2020/01/30 300 300 295 299 78,000
2020/01/29 301 301 297 300 34,800
2020/01/28 298 300 295 300 70,300
2020/01/27 302 303 299 300 68,100
2020/01/24 311 311 303 304 72,100
2020/01/23 308 316 308 311 204,500
2020/01/22 306 308 305 307 56,800
2020/01/21 305 306 304 305 29,100
2020/01/20 303 306 303 304 37,400
2020/01/17 303 304 301 303 63,400
2020/01/16 304 305 301 301 78,300
2020/01/15 307 310 304 305 161,200
2020/01/14 311 311 307 310 116,500
2020/01/10 303 308 303 306 53,700
2020/01/09 300 305 300 304 92,800
2020/01/08 302 302 294 299 114,200
2020/01/07 304 305 302 303 57,300
2020/01/06 305 306 300 301 104,400

このページの先頭へ