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 |
---|---|---|---|---|---|
2023/12/29 | 321 | 323 | 315 | 316 | 179,800 |
2023/12/28 | 316 | 326 | 313 | 323 | 566,700 |
2023/12/27 | 336 | 337 | 325 | 332 | 1,131,300 |
2023/12/26 | 332 | 332 | 325 | 328 | 288,000 |
2023/12/25 | 339 | 342 | 331 | 331 | 287,900 |
2023/12/22 | 338 | 342 | 336 | 339 | 162,800 |
2023/12/21 | 339 | 341 | 334 | 337 | 190,800 |
2023/12/20 | 343 | 349 | 340 | 345 | 196,200 |
2023/12/19 | 341 | 343 | 336 | 341 | 141,700 |
2023/12/18 | 341 | 350 | 333 | 339 | 359,700 |
2023/12/15 | 324 | 331 | 324 | 331 | 107,300 |
2023/12/14 | 338 | 339 | 322 | 324 | 267,600 |
2023/12/13 | 337 | 359 | 331 | 340 | 884,700 |
2023/12/12 | 345 | 345 | 335 | 335 | 149,500 |
2023/12/11 | 340 | 345 | 340 | 343 | 128,600 |
2023/12/08 | 344 | 347 | 336 | 337 | 223,100 |
2023/12/07 | 349 | 350 | 346 | 346 | 121,200 |
2023/12/06 | 349 | 353 | 349 | 350 | 90,800 |
2023/12/05 | 353 | 353 | 347 | 348 | 93,400 |
2023/12/04 | 343 | 355 | 343 | 353 | 131,500 |
2023/12/01 | 353 | 354 | 346 | 348 | 112,400 |
2023/11/30 | 357 | 357 | 351 | 353 | 163,600 |
2023/11/29 | 364 | 364 | 357 | 359 | 121,500 |
2023/11/28 | 363 | 366 | 360 | 363 | 105,500 |
2023/11/27 | 364 | 372 | 361 | 363 | 188,800 |
2023/11/24 | 353 | 364 | 353 | 359 | 195,500 |
2023/11/22 | 350 | 354 | 349 | 354 | 77,600 |
2023/11/21 | 354 | 357 | 349 | 351 | 105,500 |
2023/11/20 | 354 | 358 | 351 | 354 | 114,200 |
2023/11/17 | 352 | 361 | 352 | 354 | 182,400 |
2023/11/16 | 345 | 361 | 345 | 348 | 385,500 |
2023/11/15 | 335 | 350 | 335 | 347 | 264,500 |
2023/11/14 | 345 | 345 | 337 | 339 | 150,600 |
2023/11/13 | 340 | 353 | 339 | 349 | 300,400 |
2023/11/10 | 337 | 338 | 332 | 336 | 117,900 |
2023/11/09 | 340 | 340 | 336 | 339 | 94,100 |
2023/11/08 | 348 | 351 | 338 | 340 | 263,500 |
2023/11/07 | 342 | 352 | 338 | 352 | 276,100 |
2023/11/06 | 331 | 341 | 331 | 336 | 161,100 |
2023/11/02 | 328 | 329 | 324 | 328 | 75,400 |
2023/11/01 | 327 | 328 | 322 | 325 | 81,600 |
2023/10/31 | 320 | 323 | 315 | 322 | 139,400 |
2023/10/30 | 327 | 331 | 323 | 323 | 251,500 |
2023/10/27 | 322 | 327 | 320 | 327 | 73,500 |
2023/10/26 | 316 | 325 | 313 | 322 | 195,000 |
2023/10/25 | 325 | 331 | 318 | 319 | 228,200 |
2023/10/24 | 327 | 334 | 320 | 333 | 235,900 |
2023/10/23 | 342 | 343 | 330 | 330 | 353,200 |
2023/10/20 | 335 | 346 | 328 | 340 | 558,300 |
2023/10/19 | 347 | 357 | 332 | 335 | 986,900 |
2023/10/18 | 339 | 364 | 335 | 355 | 2,967,800 |
2023/10/17 | 327 | 331 | 325 | 326 | 78,300 |
2023/10/16 | 320 | 325 | 316 | 320 | 100,400 |
2023/10/13 | 328 | 329 | 321 | 321 | 84,900 |
2023/10/12 | 329 | 331 | 327 | 329 | 72,500 |
2023/10/11 | 334 | 334 | 325 | 329 | 98,500 |
2023/10/10 | 333 | 336 | 328 | 330 | 145,300 |
2023/10/06 | 318 | 331 | 318 | 329 | 151,000 |
2023/10/05 | 311 | 319 | 310 | 317 | 57,600 |
2023/10/04 | 310 | 339 | 303 | 309 | 454,700 |
2023/10/03 | 318 | 322 | 316 | 316 | 60,200 |
2023/10/02 | 323 | 329 | 316 | 318 | 126,400 |
2023/09/29 | 324 | 330 | 319 | 322 | 185,700 |
2023/09/28 | 319 | 325 | 317 | 323 | 89,500 |
2023/09/27 | 316 | 318 | 312 | 317 | 114,300 |
2023/09/26 | 326 | 326 | 319 | 320 | 156,700 |
2023/09/25 | 318 | 329 | 314 | 325 | 261,500 |
2023/09/22 | 314 | 325 | 309 | 313 | 269,500 |
2023/09/21 | 310 | 317 | 310 | 314 | 124,200 |
2023/09/20 | 306 | 314 | 302 | 309 | 240,900 |
2023/09/19 | 308 | 308 | 302 | 307 | 81,000 |
2023/09/15 | 305 | 307 | 301 | 304 | 75,300 |
2023/09/14 | 303 | 304 | 301 | 303 | 39,100 |
2023/09/13 | 306 | 306 | 302 | 304 | 63,600 |
2023/09/12 | 304 | 308 | 303 | 307 | 90,100 |
2023/09/11 | 301 | 305 | 300 | 303 | 68,900 |
2023/09/08 | 297 | 303 | 297 | 301 | 74,400 |
2023/09/07 | 303 | 304 | 298 | 299 | 73,000 |
2023/09/06 | 301 | 304 | 301 | 303 | 56,500 |
2023/09/05 | 302 | 304 | 301 | 303 | 34,500 |
2023/09/04 | 304 | 304 | 302 | 302 | 53,500 |
2023/09/01 | 299 | 304 | 299 | 301 | 105,500 |
2023/08/31 | 295 | 299 | 294 | 298 | 41,300 |
2023/08/30 | 300 | 300 | 295 | 297 | 99,600 |
2023/08/29 | 296 | 304 | 296 | 301 | 171,500 |
2023/08/28 | 295 | 298 | 293 | 294 | 68,600 |
2023/08/25 | 286 | 293 | 286 | 292 | 81,900 |
2023/08/24 | 287 | 289 | 285 | 288 | 34,000 |
2023/08/23 | 284 | 286 | 282 | 286 | 40,100 |
2023/08/22 | 284 | 285 | 282 | 282 | 35,000 |
2023/08/21 | 288 | 288 | 281 | 284 | 69,000 |
2023/08/18 | 282 | 284 | 280 | 280 | 40,000 |
2023/08/17 | 285 | 286 | 279 | 284 | 83,400 |
2023/08/16 | 287 | 289 | 285 | 285 | 71,600 |
2023/08/15 | 288 | 291 | 286 | 289 | 87,500 |
2023/08/14 | 290 | 295 | 288 | 289 | 194,200 |
2023/08/10 | 291 | 295 | 288 | 292 | 115,900 |
2023/08/09 | 294 | 294 | 289 | 292 | 114,100 |
2023/08/08 | 300 | 301 | 293 | 294 | 87,400 |
2023/08/07 | 300 | 303 | 295 | 301 | 86,900 |
2023/08/04 | 292 | 300 | 291 | 300 | 111,500 |
2023/08/03 | 300 | 302 | 292 | 293 | 247,300 |
2023/08/02 | 307 | 307 | 301 | 304 | 222,300 |
2023/08/01 | 303 | 311 | 296 | 307 | 963,800 |
2023/07/31 | 282 | 284 | 281 | 282 | 61,000 |
2023/07/28 | 283 | 284 | 279 | 279 | 228,000 |
2023/07/27 | 285 | 286 | 283 | 286 | 35,000 |
2023/07/26 | 282 | 285 | 281 | 285 | 52,000 |
2023/07/25 | 282 | 283 | 281 | 282 | 31,200 |
2023/07/24 | 281 | 281 | 280 | 281 | 40,900 |
2023/07/21 | 279 | 279 | 277 | 278 | 40,000 |
2023/07/20 | 280 | 283 | 279 | 279 | 110,000 |
2023/07/19 | 279 | 280 | 275 | 280 | 49,200 |
2023/07/18 | 276 | 278 | 275 | 277 | 58,200 |
2023/07/14 | 275 | 276 | 273 | 274 | 71,300 |
2023/07/13 | 273 | 275 | 273 | 275 | 67,100 |
2023/07/12 | 276 | 276 | 273 | 273 | 105,000 |
2023/07/11 | 277 | 279 | 275 | 276 | 52,100 |
2023/07/10 | 276 | 280 | 276 | 276 | 61,300 |
2023/07/07 | 276 | 279 | 274 | 276 | 85,600 |
2023/07/06 | 279 | 279 | 276 | 276 | 63,100 |
2023/07/05 | 280 | 282 | 279 | 280 | 44,200 |
2023/07/04 | 283 | 284 | 281 | 282 | 44,500 |
2023/07/03 | 281 | 283 | 280 | 283 | 67,100 |
2023/06/30 | 280 | 280 | 276 | 278 | 55,300 |
2023/06/29 | 280 | 281 | 278 | 280 | 39,300 |
2023/06/28 | 278 | 279 | 275 | 279 | 77,600 |
2023/06/27 | 275 | 278 | 273 | 278 | 117,800 |
2023/06/26 | 279 | 279 | 275 | 277 | 102,000 |
2023/06/23 | 283 | 285 | 276 | 279 | 104,400 |
2023/06/22 | 284 | 284 | 280 | 281 | 68,300 |
2023/06/21 | 283 | 286 | 283 | 285 | 55,000 |
2023/06/20 | 284 | 285 | 283 | 285 | 57,000 |
2023/06/19 | 282 | 285 | 279 | 285 | 88,000 |
2023/06/16 | 279 | 283 | 278 | 282 | 108,000 |
2023/06/15 | 284 | 284 | 274 | 277 | 200,100 |
2023/06/14 | 285 | 285 | 280 | 283 | 63,200 |
2023/06/13 | 283 | 285 | 282 | 284 | 77,200 |
2023/06/12 | 281 | 282 | 278 | 281 | 89,300 |
2023/06/09 | 278 | 278 | 275 | 276 | 65,600 |
2023/06/08 | 280 | 282 | 275 | 276 | 117,900 |
2023/06/07 | 282 | 285 | 279 | 281 | 103,300 |
2023/06/06 | 278 | 282 | 278 | 280 | 59,100 |
2023/06/05 | 281 | 282 | 277 | 280 | 105,200 |
2023/06/02 | 275 | 278 | 275 | 277 | 57,200 |
2023/06/01 | 276 | 278 | 274 | 275 | 65,800 |
2023/05/31 | 280 | 281 | 276 | 277 | 68,600 |
2023/05/30 | 277 | 282 | 276 | 280 | 65,800 |
2023/05/29 | 277 | 277 | 275 | 277 | 50,500 |
2023/05/26 | 279 | 279 | 275 | 276 | 69,100 |
2023/05/25 | 280 | 283 | 279 | 279 | 57,600 |
2023/05/24 | 277 | 282 | 277 | 280 | 57,800 |
2023/05/23 | 285 | 285 | 274 | 276 | 170,400 |
2023/05/22 | 284 | 285 | 281 | 283 | 40,400 |
2023/05/19 | 280 | 286 | 280 | 284 | 106,600 |
2023/05/18 | 280 | 281 | 278 | 278 | 87,600 |
2023/05/17 | 280 | 282 | 277 | 279 | 175,400 |
2023/05/16 | 284 | 286 | 280 | 281 | 136,600 |
2023/05/15 | 285 | 287 | 283 | 285 | 144,000 |
2023/05/12 | 289 | 290 | 286 | 287 | 101,200 |
2023/05/11 | 291 | 292 | 288 | 291 | 92,400 |
2023/05/10 | 294 | 294 | 289 | 289 | 154,100 |
2023/05/09 | 294 | 296 | 293 | 294 | 86,100 |
2023/05/08 | 293 | 296 | 293 | 293 | 90,700 |
2023/05/02 | 294 | 295 | 289 | 293 | 128,300 |
2023/05/01 | 290 | 293 | 288 | 289 | 146,800 |
2023/04/28 | 287 | 289 | 283 | 289 | 164,300 |
2023/04/27 | 287 | 288 | 285 | 285 | 263,400 |
2023/04/26 | 290 | 290 | 285 | 287 | 133,400 |
2023/04/25 | 291 | 294 | 290 | 290 | 72,700 |
2023/04/24 | 290 | 290 | 288 | 289 | 58,900 |
2023/04/21 | 290 | 291 | 288 | 288 | 82,600 |
2023/04/20 | 289 | 292 | 289 | 292 | 110,400 |
2023/04/19 | 293 | 294 | 290 | 290 | 141,700 |
2023/04/18 | 292 | 295 | 292 | 294 | 71,300 |
2023/04/17 | 293 | 294 | 289 | 292 | 84,100 |
2023/04/14 | 296 | 297 | 293 | 293 | 65,800 |
2023/04/13 | 296 | 297 | 294 | 296 | 49,300 |
2023/04/12 | 296 | 296 | 292 | 296 | 61,800 |
2023/04/11 | 295 | 297 | 294 | 296 | 79,700 |
2023/04/10 | 290 | 295 | 290 | 294 | 82,100 |
2023/04/07 | 290 | 292 | 288 | 289 | 121,800 |
2023/04/06 | 292 | 295 | 290 | 290 | 99,200 |
2023/04/05 | 298 | 298 | 292 | 293 | 122,400 |
2023/04/04 | 304 | 304 | 298 | 299 | 112,100 |
2023/04/03 | 303 | 305 | 300 | 304 | 95,500 |
2023/03/31 | 302 | 303 | 298 | 300 | 101,900 |
2023/03/30 | 297 | 302 | 295 | 301 | 117,900 |
2023/03/29 | 291 | 297 | 291 | 297 | 76,700 |
2023/03/28 | 293 | 294 | 290 | 290 | 54,500 |
2023/03/27 | 294 | 295 | 291 | 294 | 75,600 |
2023/03/24 | 293 | 294 | 291 | 292 | 65,400 |
2023/03/23 | 293 | 296 | 290 | 295 | 57,000 |
2023/03/22 | 294 | 297 | 293 | 294 | 66,200 |
2023/03/20 | 295 | 297 | 290 | 291 | 114,900 |
2023/03/17 | 290 | 298 | 290 | 297 | 81,600 |
2023/03/16 | 289 | 292 | 287 | 289 | 120,800 |
2023/03/15 | 295 | 297 | 292 | 293 | 99,500 |
2023/03/14 | 295 | 295 | 289 | 291 | 232,500 |
2023/03/13 | 301 | 302 | 296 | 298 | 217,500 |
2023/03/10 | 306 | 309 | 303 | 303 | 175,300 |
2023/03/09 | 310 | 310 | 306 | 308 | 107,300 |
2023/03/08 | 306 | 311 | 303 | 309 | 145,300 |
2023/03/07 | 305 | 309 | 305 | 306 | 156,700 |
2023/03/06 | 302 | 305 | 300 | 304 | 165,500 |
2023/03/03 | 305 | 305 | 300 | 300 | 180,400 |
2023/03/02 | 305 | 308 | 302 | 303 | 159,600 |
2023/03/01 | 304 | 306 | 302 | 304 | 296,600 |
2023/02/28 | 303 | 305 | 302 | 303 | 154,900 |
2023/02/27 | 302 | 303 | 301 | 302 | 69,900 |
2023/02/24 | 302 | 304 | 300 | 302 | 133,800 |
2023/02/22 | 302 | 304 | 301 | 301 | 138,100 |
2023/02/21 | 305 | 310 | 304 | 304 | 127,600 |
2023/02/20 | 304 | 307 | 300 | 305 | 155,100 |
2023/02/17 | 307 | 308 | 302 | 302 | 100,200 |
2023/02/16 | 302 | 310 | 302 | 306 | 244,500 |
2023/02/15 | 305 | 305 | 296 | 302 | 347,500 |
2023/02/14 | 312 | 312 | 301 | 302 | 425,400 |
2023/02/13 | 313 | 314 | 300 | 309 | 756,900 |
2023/02/10 | 318 | 324 | 307 | 313 | 1,757,000 |
2023/02/09 | 374 | 379 | 370 | 376 | 254,200 |
2023/02/08 | 374 | 374 | 368 | 371 | 145,400 |
2023/02/07 | 370 | 375 | 369 | 375 | 58,600 |
2023/02/06 | 373 | 373 | 366 | 370 | 103,600 |
2023/02/03 | 378 | 378 | 371 | 371 | 93,500 |
2023/02/02 | 383 | 383 | 375 | 378 | 74,700 |
2023/02/01 | 375 | 383 | 373 | 378 | 118,800 |
2023/01/31 | 375 | 376 | 371 | 371 | 65,800 |
2023/01/30 | 373 | 376 | 370 | 374 | 217,200 |
2023/01/27 | 372 | 375 | 370 | 371 | 76,000 |
2023/01/26 | 377 | 377 | 369 | 373 | 106,900 |
2023/01/25 | 374 | 376 | 373 | 374 | 66,200 |
2023/01/24 | 377 | 378 | 373 | 376 | 90,900 |
2023/01/23 | 371 | 376 | 368 | 375 | 132,000 |
2023/01/20 | 364 | 370 | 363 | 366 | 58,100 |
2023/01/19 | 361 | 367 | 359 | 366 | 88,700 |
2023/01/18 | 358 | 367 | 356 | 364 | 129,500 |
2023/01/17 | 360 | 363 | 358 | 358 | 135,400 |
2023/01/16 | 364 | 367 | 360 | 361 | 116,700 |
2023/01/13 | 370 | 375 | 368 | 370 | 112,900 |
2023/01/12 | 384 | 386 | 374 | 374 | 143,600 |
2023/01/11 | 368 | 384 | 368 | 384 | 189,300 |
2023/01/10 | 365 | 368 | 363 | 368 | 132,000 |
2023/01/06 | 358 | 365 | 354 | 360 | 245,100 |
2023/01/05 | 373 | 375 | 360 | 363 | 313,200 |
2023/01/04 | 392 | 392 | 373 | 373 | 359,000 |