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 |