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
2021/12/30 336 336 325 325 153,500
2021/12/29 335 342 333 334 334,800
2021/12/28 340 348 333 346 507,600
2021/12/27 342 348 336 339 296,700
2021/12/24 324 357 324 339 462,500
2021/12/23 324 325 319 322 84,700
2021/12/22 322 325 320 324 64,700
2021/12/21 320 326 317 323 82,800
2021/12/20 324 324 315 316 132,300
2021/12/17 331 333 325 329 78,900
2021/12/16 334 335 328 334 96,700
2021/12/15 320 330 320 329 68,600
2021/12/14 329 329 318 320 115,000
2021/12/13 335 336 327 329 81,200
2021/12/10 336 336 330 331 87,700
2021/12/09 336 340 332 333 105,400
2021/12/08 342 346 332 336 193,600
2021/12/07 325 339 325 339 146,500
2021/12/06 325 328 315 322 123,200
2021/12/03 312 324 311 322 132,400
2021/12/02 327 327 308 311 304,100
2021/12/01 326 335 319 330 236,900
2021/11/30 338 350 324 329 353,400
2021/11/29 350 355 333 339 583,500
2021/11/26 359 373 347 364 929,600
2021/11/25 338 393 338 367 2,312,100
2021/11/24 361 362 334 335 527,600
2021/11/22 349 364 336 362 843,500
2021/11/19 321 350 320 350 1,164,800
2021/11/18 314 321 314 319 97,700
2021/11/17 311 317 310 316 169,500
2021/11/16 308 314 307 310 100,900
2021/11/15 301 308 296 308 152,500
2021/11/12 313 313 297 301 679,400
2021/11/11 322 325 317 318 173,500
2021/11/10 320 325 317 322 129,300
2021/11/09 315 322 314 320 105,800
2021/11/08 328 330 314 315 205,000
2021/11/05 333 333 320 325 295,200
2021/11/04 319 330 317 330 281,800
2021/11/02 312 318 312 317 85,900
2021/11/01 317 319 311 317 104,400
2021/10/29 311 317 305 314 212,000
2021/10/28 310 321 309 311 129,500
2021/10/27 310 316 304 316 196,700
2021/10/26 321 325 314 316 406,200
2021/10/25 303 316 296 316 711,300
2021/10/22 286 293 286 291 126,200
2021/10/21 290 291 286 286 40,900
2021/10/20 288 291 288 289 28,300
2021/10/19 292 293 287 290 41,700
2021/10/18 290 293 285 293 79,200
2021/10/15 284 287 283 286 90,800
2021/10/14 281 284 280 284 22,000
2021/10/13 285 285 280 281 30,200
2021/10/12 286 286 282 283 30,500
2021/10/11 280 286 278 286 37,200
2021/10/08 279 281 279 280 55,600
2021/10/07 278 279 277 277 24,200
2021/10/06 281 283 277 278 62,100
2021/10/05 281 286 278 279 52,600
2021/10/04 290 290 281 283 73,400
2021/10/01 291 294 285 285 86,000
2021/09/30 298 301 292 292 53,900
2021/09/29 294 299 291 298 82,800
2021/09/28 293 302 286 302 110,500
2021/09/27 291 293 290 292 42,100
2021/09/24 286 291 286 291 30,800
2021/09/22 292 292 285 285 22,000
2021/09/21 287 291 284 290 41,600
2021/09/17 285 291 285 291 34,700
2021/09/16 294 294 282 289 61,900
2021/09/15 295 295 290 294 26,200
2021/09/14 292 295 288 295 48,900
2021/09/13 289 291 286 291 52,400
2021/09/10 288 290 287 290 39,400
2021/09/09 288 289 286 288 43,900
2021/09/08 285 289 284 287 45,400
2021/09/07 284 285 282 285 50,400
2021/09/06 280 285 279 282 83,700
2021/09/03 280 281 278 280 48,000
2021/09/02 279 280 277 277 40,800
2021/09/01 276 280 275 280 36,500
2021/08/31 275 277 274 275 21,600
2021/08/30 273 276 273 275 23,400
2021/08/27 271 274 271 273 19,800
2021/08/26 272 275 272 275 14,900
2021/08/25 274 274 272 273 8,700
2021/08/24 270 274 270 274 11,800
2021/08/23 263 272 263 272 50,600
2021/08/20 272 272 263 264 64,700
2021/08/19 271 273 270 271 19,700
2021/08/18 275 276 271 271 92,700
2021/08/17 275 277 273 273 23,000
2021/08/16 279 279 275 276 35,900
2021/08/13 279 279 278 279 19,200
2021/08/12 282 282 277 279 49,100
2021/08/11 276 278 274 278 30,500
2021/08/10 275 279 274 276 43,500
2021/08/06 277 280 276 280 28,000
2021/08/05 275 279 274 279 28,500
2021/08/04 278 278 275 276 14,200
2021/08/03 279 279 276 277 19,800
2021/08/02 278 280 274 280 22,900
2021/07/30 277 277 274 274 19,900
2021/07/29 277 278 274 278 30,200
2021/07/28 280 280 275 277 36,500
2021/07/27 277 280 276 280 24,900
2021/07/26 280 280 276 277 28,800
2021/07/21 277 277 273 276 27,000
2021/07/20 276 277 272 272 39,400
2021/07/19 278 279 276 276 23,100
2021/07/16 277 280 277 278 15,800
2021/07/15 281 281 277 277 27,300
2021/07/14 283 283 279 281 20,300
2021/07/13 281 282 279 282 19,800
2021/07/12 276 280 276 280 31,800
2021/07/09 275 278 274 276 48,400
2021/07/08 279 279 275 275 45,100
2021/07/07 281 282 280 280 13,300
2021/07/06 284 284 281 281 9,700
2021/07/05 284 284 281 281 26,000
2021/07/02 285 285 280 282 20,500
2021/07/01 281 281 278 280 19,600
2021/06/30 281 282 279 279 20,400
2021/06/29 282 282 279 281 22,700
2021/06/28 281 282 280 281 16,800
2021/06/25 282 282 279 280 28,300
2021/06/24 279 281 278 279 21,000
2021/06/23 280 281 279 280 13,700
2021/06/22 280 283 279 282 22,400
2021/06/21 278 279 273 275 63,500
2021/06/18 285 288 280 280 86,900
2021/06/17 293 295 286 288 108,400
2021/06/16 290 297 290 293 92,000
2021/06/15 288 292 288 290 57,200
2021/06/14 289 292 289 289 51,400
2021/06/11 291 292 288 288 38,200
2021/06/10 287 293 287 291 91,100
2021/06/09 286 289 284 286 65,100
2021/06/08 283 288 281 285 74,800
2021/06/07 284 285 282 282 21,100
2021/06/04 284 285 281 283 18,200
2021/06/03 283 286 282 284 22,900
2021/06/02 283 286 282 283 27,800
2021/06/01 288 290 282 285 32,900
2021/05/31 280 295 280 288 160,700
2021/05/28 277 280 276 278 34,300
2021/05/27 276 278 275 275 18,100
2021/05/26 275 278 274 276 33,400
2021/05/25 277 280 273 277 69,100
2021/05/24 279 280 273 274 79,600
2021/05/21 284 286 275 278 73,100
2021/05/20 285 286 282 284 26,300
2021/05/19 280 287 280 282 38,500
2021/05/18 279 293 275 286 93,200
2021/05/17 283 289 274 281 166,600
2021/05/14 276 281 273 274 41,900
2021/05/13 278 279 271 271 58,900
2021/05/12 284 285 278 280 49,800
2021/05/11 284 288 280 280 46,500
2021/05/10 280 288 280 286 33,700
2021/05/07 288 288 278 282 81,000
2021/05/06 288 288 282 282 104,600
2021/04/30 284 305 274 281 538,400
2021/04/28 277 278 273 274 42,600
2021/04/27 278 283 276 279 52,500
2021/04/26 285 287 273 273 112,200
2021/04/23 286 290 282 285 42,000
2021/04/22 289 293 286 286 35,700
2021/04/21 295 301 282 286 174,300
2021/04/20 300 305 294 299 229,800
2021/04/19 281 303 281 303 306,600
2021/04/16 288 295 283 285 185,100
2021/04/15 277 300 276 295 348,300
2021/04/14 272 312 270 277 1,203,900
2021/04/13 271 274 271 272 23,800
2021/04/12 275 276 271 271 18,400
2021/04/09 271 275 271 275 21,000
2021/04/08 277 278 272 272 39,300
2021/04/07 273 279 273 279 40,500
2021/04/06 277 277 271 273 36,700
2021/04/05 277 279 275 277 38,600
2021/04/02 277 277 272 275 22,200
2021/04/01 275 278 274 274 31,700
2021/03/31 270 276 270 274 27,800
2021/03/30 276 276 272 272 25,300
2021/03/29 278 278 272 277 47,700
2021/03/26 268 273 268 273 28,100
2021/03/25 263 268 263 267 47,000
2021/03/24 270 272 266 266 43,600
2021/03/23 277 282 274 275 64,400
2021/03/22 274 280 274 280 56,300
2021/03/19 271 277 269 277 41,900
2021/03/18 272 276 269 274 63,200
2021/03/17 269 272 269 272 32,200
2021/03/16 273 273 269 271 44,200
2021/03/15 269 274 268 272 64,600
2021/03/12 266 269 265 269 39,900
2021/03/11 265 268 263 268 61,100
2021/03/10 266 266 262 264 18,300
2021/03/09 264 264 261 264 24,000
2021/03/08 266 266 260 263 31,600
2021/03/05 257 263 256 263 32,900
2021/03/04 261 261 256 260 54,000
2021/03/03 260 261 259 261 17,100
2021/03/02 267 267 259 261 62,800
2021/03/01 261 264 260 264 35,800
2021/02/26 263 265 260 261 32,600
2021/02/25 265 267 263 263 23,700
2021/02/24 270 270 263 265 74,100
2021/02/22 267 270 266 269 30,600
2021/02/19 266 268 265 267 21,000
2021/02/18 270 271 266 268 23,100
2021/02/17 269 270 266 269 26,900
2021/02/16 273 273 267 270 32,100
2021/02/15 265 272 265 271 82,800
2021/02/12 268 269 265 265 27,100
2021/02/10 270 270 266 268 18,100
2021/02/09 272 272 266 269 34,300
2021/02/08 266 269 265 268 55,100
2021/02/05 263 266 262 264 41,400
2021/02/04 263 265 262 263 19,300
2021/02/03 263 265 262 264 29,600
2021/02/02 263 263 258 261 31,700
2021/02/01 260 260 255 257 38,800
2021/01/29 261 263 257 257 46,100
2021/01/28 259 264 258 263 53,300
2021/01/27 264 264 259 260 60,700
2021/01/26 265 266 262 264 20,400
2021/01/25 267 267 263 265 37,500
2021/01/22 266 267 263 265 50,200
2021/01/21 267 271 267 268 33,600
2021/01/20 269 270 266 267 77,700
2021/01/19 269 283 266 271 436,300
2021/01/18 265 268 263 265 19,400
2021/01/15 266 269 265 265 29,800
2021/01/14 268 271 267 268 48,300
2021/01/13 264 277 260 268 235,900
2021/01/12 265 270 264 264 78,900
2021/01/08 263 268 261 268 63,500
2021/01/07 258 267 256 263 126,400
2021/01/06 257 257 253 256 48,000
2021/01/05 262 262 252 255 91,700
2021/01/04 265 267 256 258 130,500

このページの先頭へ