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
2022/12/30 392 399 391 391 177,800
2022/12/29 382 394 381 392 399,400
2022/12/28 409 409 394 394 873,700
2022/12/27 408 410 398 401 300,500
2022/12/26 408 408 402 404 235,700
2022/12/23 414 414 403 404 268,600
2022/12/22 421 426 416 422 145,100
2022/12/21 417 426 412 419 186,500
2022/12/20 436 436 414 419 487,700
2022/12/19 439 445 435 436 251,200
2022/12/16 447 455 441 442 244,400
2022/12/15 449 457 444 452 252,500
2022/12/14 432 451 431 446 433,100
2022/12/13 448 454 436 436 332,000
2022/12/12 447 455 434 449 393,400
2022/12/09 449 458 444 445 530,700
2022/12/08 466 466 437 441 1,073,200
2022/12/07 434 464 433 460 1,369,200
2022/12/06 417 430 414 430 397,800
2022/12/05 407 417 398 416 332,200
2022/12/02 409 409 403 403 196,500
2022/12/01 412 413 407 410 179,200
2022/11/30 410 411 407 409 136,800
2022/11/29 410 412 408 411 171,100
2022/11/28 416 416 407 413 197,900
2022/11/25 415 420 413 415 246,800
2022/11/24 418 420 413 415 295,400
2022/11/22 415 423 408 418 370,900
2022/11/21 428 432 416 419 548,100
2022/11/18 403 426 403 423 913,500
2022/11/17 402 407 398 400 266,000
2022/11/16 401 416 397 400 558,500
2022/11/15 395 407 394 401 236,400
2022/11/14 397 406 381 395 327,400
2022/11/11 402 402 390 395 273,400
2022/11/10 398 399 394 394 106,700
2022/11/09 402 404 398 400 119,500
2022/11/08 400 403 398 402 105,500
2022/11/07 402 402 394 400 128,300
2022/11/04 395 404 395 402 148,700
2022/11/02 402 402 394 395 119,100
2022/11/01 397 406 394 402 151,800
2022/10/31 394 396 391 393 98,600
2022/10/28 392 396 388 388 275,900
2022/10/27 403 403 395 398 162,100
2022/10/26 406 409 400 403 105,400
2022/10/25 403 409 399 404 162,800
2022/10/24 402 406 398 398 134,700
2022/10/21 402 406 397 397 245,900
2022/10/20 403 405 400 402 98,500
2022/10/19 402 406 398 404 159,200
2022/10/18 409 411 400 403 275,300
2022/10/17 379 404 379 404 266,300
2022/10/14 381 387 381 385 334,100
2022/10/13 380 382 371 373 146,700
2022/10/12 375 384 369 384 168,000
2022/10/11 383 388 375 375 204,200
2022/10/07 379 392 377 388 611,200
2022/10/06 388 391 385 387 192,100
2022/10/05 381 391 378 386 292,300
2022/10/04 375 378 371 376 125,100
2022/10/03 361 372 359 367 238,900
2022/09/30 375 376 365 366 351,900
2022/09/29 376 386 375 376 238,800
2022/09/28 378 381 363 369 390,400
2022/09/27 391 391 379 379 176,800
2022/09/26 393 395 385 385 314,100
2022/09/22 383 400 381 397 271,800
2022/09/21 394 399 388 390 316,000
2022/09/20 402 410 396 399 371,300
2022/09/16 418 419 402 403 730,900
2022/09/15 440 441 413 425 1,430,600
2022/09/14 399 409 396 407 407,600
2022/09/13 415 418 407 407 279,300
2022/09/12 402 426 402 413 510,500
2022/09/09 396 404 395 400 236,900
2022/09/08 404 404 396 397 246,200
2022/09/07 399 404 394 400 268,100
2022/09/06 399 418 397 402 730,700
2022/09/05 388 401 383 397 573,600
2022/09/02 385 390 373 390 365,100
2022/09/01 385 390 378 383 421,200
2022/08/31 395 406 389 392 735,800
2022/08/30 392 399 380 398 1,123,400
2022/08/29 363 392 358 389 1,611,900
2022/08/26 355 367 355 363 256,500
2022/08/25 358 362 355 355 132,100
2022/08/24 360 361 355 356 118,200
2022/08/23 364 366 359 359 186,100
2022/08/22 370 370 360 365 296,800
2022/08/19 375 381 365 374 411,900
2022/08/18 348 375 348 371 578,700
2022/08/17 350 362 347 353 403,600
2022/08/16 351 356 346 348 189,400
2022/08/15 341 351 340 349 171,600
2022/08/12 334 347 328 344 342,200
2022/08/10 350 350 338 341 199,600
2022/08/09 344 354 339 351 303,600
2022/08/08 341 344 335 344 163,200
2022/08/05 328 345 328 343 293,000
2022/08/04 327 329 324 328 73,900
2022/08/03 323 327 318 327 105,600
2022/08/02 326 326 323 323 52,700
2022/08/01 325 328 323 328 90,000
2022/07/29 329 329 324 324 63,100
2022/07/28 325 329 321 329 131,100
2022/07/27 319 325 317 323 79,100
2022/07/26 315 321 315 321 46,200
2022/07/25 320 321 314 317 85,500
2022/07/22 319 323 315 321 105,200
2022/07/21 313 319 313 318 96,600
2022/07/20 314 315 310 315 82,900
2022/07/19 309 310 307 308 45,900
2022/07/15 314 315 310 310 76,500
2022/07/14 313 316 312 316 87,300
2022/07/13 310 317 310 317 80,100
2022/07/12 320 320 311 312 107,300
2022/07/11 325 327 320 322 98,900
2022/07/08 324 328 321 321 153,800
2022/07/07 326 327 324 324 134,500
2022/07/06 325 328 324 325 133,900
2022/07/05 330 330 325 325 107,200
2022/07/04 328 331 325 328 105,100
2022/07/01 326 330 323 327 163,000
2022/06/30 330 333 325 325 134,100
2022/06/29 322 328 317 328 153,900
2022/06/28 312 321 312 319 139,600
2022/06/27 311 311 305 307 60,900
2022/06/24 307 311 305 308 67,000
2022/06/23 303 305 301 303 81,200
2022/06/22 306 309 302 302 42,900
2022/06/21 303 310 302 307 93,200
2022/06/20 309 309 298 301 97,500
2022/06/17 299 307 297 302 66,800
2022/06/16 306 308 304 305 51,500
2022/06/15 310 312 301 301 182,800
2022/06/14 304 313 304 313 86,300
2022/06/13 306 312 306 310 111,100
2022/06/10 317 317 309 313 155,500
2022/06/09 324 325 320 320 89,100
2022/06/08 328 329 323 325 147,300
2022/06/07 322 329 317 324 218,800
2022/06/06 323 327 317 321 351,400
2022/06/03 333 336 317 328 1,305,800
2022/06/02 305 305 299 301 93,300
2022/06/01 306 307 303 305 95,300
2022/05/31 311 312 305 310 158,400
2022/05/30 305 311 304 311 119,400
2022/05/27 305 305 300 303 46,400
2022/05/26 301 307 301 304 90,500
2022/05/25 303 306 299 303 95,700
2022/05/24 311 314 305 306 90,300
2022/05/23 300 311 299 311 178,400
2022/05/20 294 297 290 296 73,800
2022/05/19 291 297 289 293 75,300
2022/05/18 292 300 292 299 61,300
2022/05/17 293 296 285 289 118,300
2022/05/16 304 305 295 300 106,700
2022/05/13 290 302 288 300 185,700
2022/05/12 280 304 278 284 159,500
2022/05/11 279 286 279 282 52,100
2022/05/10 281 285 277 284 63,400
2022/05/09 287 287 281 281 32,100
2022/05/06 293 293 283 289 86,300
2022/05/02 281 288 281 287 39,300
2022/04/28 280 284 279 282 38,600
2022/04/27 273 283 273 283 98,600
2022/04/26 276 279 275 277 42,000
2022/04/25 275 277 274 275 43,100
2022/04/22 278 281 276 278 44,200
2022/04/21 285 287 281 283 44,900
2022/04/20 288 290 284 284 50,000
2022/04/19 287 290 285 288 27,900
2022/04/18 288 288 284 287 40,500
2022/04/15 290 293 284 290 62,700
2022/04/14 289 293 289 293 32,000
2022/04/13 280 290 277 290 105,000
2022/04/12 283 285 279 280 56,400
2022/04/11 294 294 286 286 71,100
2022/04/08 291 296 289 296 62,500
2022/04/07 291 293 286 288 71,000
2022/04/06 297 297 291 294 67,000
2022/04/05 300 300 297 297 46,300
2022/04/04 297 299 295 298 46,200
2022/04/01 293 295 289 295 80,000
2022/03/31 291 296 290 293 115,000
2022/03/30 295 298 292 298 70,200
2022/03/29 291 295 289 295 54,800
2022/03/28 297 297 287 290 79,300
2022/03/25 300 301 293 296 66,500
2022/03/24 291 300 290 300 68,000
2022/03/23 289 294 286 293 81,000
2022/03/22 290 290 282 286 81,400
2022/03/18 283 290 283 288 114,900
2022/03/17 281 286 280 282 52,600
2022/03/16 285 285 278 283 59,600
2022/03/15 278 283 278 283 25,600
2022/03/14 277 281 277 277 37,500
2022/03/11 272 277 271 275 47,400
2022/03/10 270 279 270 279 59,400
2022/03/09 263 272 263 265 51,000
2022/03/08 265 273 264 265 57,300
2022/03/07 270 272 265 270 78,300
2022/03/04 282 282 272 272 44,200
2022/03/03 284 284 279 282 18,400
2022/03/02 286 286 279 281 53,900
2022/03/01 283 285 282 285 48,400
2022/02/28 276 280 276 279 57,000
2022/02/25 277 280 274 277 74,800
2022/02/24 273 276 264 270 105,600
2022/02/22 277 282 275 276 45,200
2022/02/21 282 283 278 281 56,500
2022/02/18 282 287 280 286 53,100
2022/02/17 286 288 283 283 36,500
2022/02/16 290 293 287 288 37,000
2022/02/15 290 293 283 284 104,100
2022/02/14 294 294 285 290 117,400
2022/02/10 311 314 293 301 191,900
2022/02/09 289 295 288 295 132,400
2022/02/08 283 287 281 282 41,400
2022/02/07 284 286 281 283 43,000
2022/02/04 282 288 277 286 67,800
2022/02/03 286 288 281 283 47,900
2022/02/02 281 287 279 286 77,900
2022/02/01 275 280 273 275 60,200
2022/01/31 268 275 268 275 44,200
2022/01/28 262 270 260 270 102,500
2022/01/27 285 285 260 261 301,300
2022/01/26 268 272 266 270 59,900
2022/01/25 279 279 266 268 90,500
2022/01/24 274 279 269 277 88,200
2022/01/21 271 277 268 277 94,100
2022/01/20 265 276 265 273 89,700
2022/01/19 280 280 269 269 174,400
2022/01/18 285 289 281 283 70,300
2022/01/17 291 292 285 286 72,000
2022/01/14 295 296 287 294 147,200
2022/01/13 305 305 298 299 64,000
2022/01/12 299 305 299 305 68,400
2022/01/11 302 302 293 295 124,700
2022/01/07 311 316 300 306 141,800
2022/01/06 321 322 310 310 188,600
2022/01/05 331 333 324 327 150,000
2022/01/04 328 333 323 328 140,300

このページの先頭へ