4392 FIG(株) の時系列データ [2023年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31