4392 FIG(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 225 | 227 | 218 | 222 | 200,900 | 222 |
| 2025-04-08 | 222 | 234 | 222 | 231 | 254,100 | 231 |
| 2025-04-07 | 215 | 220 | 210 | 211 | 364,900 | 211 |
| 2025-04-04 | 253 | 253 | 232 | 239 | 657,500 | 239 |
| 2025-04-03 | 257 | 259 | 253 | 259 | 296,000 | 259 |
| 2025-04-02 | 272 | 272 | 265 | 265 | 142,200 | 265 |
| 2025-04-01 | 272 | 273 | 268 | 273 | 175,900 | 273 |
| 2025-03-31 | 275 | 276 | 271 | 273 | 367,500 | 273 |
| 2025-03-28 | 273 | 275 | 271 | 274 | 64,600 | 274 |
| 2025-03-27 | 274 | 274 | 270 | 273 | 117,200 | 273 |
| 2025-03-26 | 273 | 277 | 272 | 276 | 92,700 | 276 |
| 2025-03-25 | 272 | 274 | 271 | 273 | 112,300 | 273 |
| 2025-03-24 | 272 | 272 | 267 | 271 | 271,800 | 271 |
| 2025-03-21 | 272 | 274 | 268 | 268 | 97,800 | 268 |
| 2025-03-19 | 268 | 277 | 266 | 271 | 406,000 | 271 |
| 2025-03-18 | 267 | 269 | 266 | 269 | 61,900 | 269 |
| 2025-03-17 | 267 | 270 | 265 | 268 | 125,800 | 268 |
| 2025-03-14 | 265 | 268 | 264 | 266 | 83,000 | 266 |
| 2025-03-13 | 261 | 265 | 261 | 265 | 97,500 | 265 |
| 2025-03-12 | 256 | 261 | 256 | 259 | 89,300 | 259 |
| 2025-03-11 | 258 | 259 | 253 | 257 | 155,800 | 257 |
| 2025-03-10 | 259 | 263 | 258 | 259 | 105,600 | 259 |
| 2025-03-07 | 256 | 260 | 255 | 258 | 173,900 | 258 |
| 2025-03-06 | 261 | 261 | 257 | 258 | 101,700 | 258 |
| 2025-03-05 | 261 | 263 | 257 | 258 | 119,700 | 258 |
| 2025-03-04 | 261 | 263 | 257 | 260 | 130,700 | 260 |
| 2025-03-03 | 265 | 270 | 260 | 263 | 181,600 | 263 |
| 2025-02-28 | 266 | 267 | 260 | 262 | 110,100 | 262 |
| 2025-02-27 | 267 | 270 | 264 | 269 | 137,500 | 269 |
| 2025-02-26 | 262 | 268 | 258 | 267 | 196,900 | 267 |
| 2025-02-25 | 265 | 267 | 261 | 263 | 187,300 | 263 |
| 2025-02-21 | 267 | 269 | 262 | 269 | 261,600 | 269 |
| 2025-02-20 | 279 | 280 | 261 | 268 | 1,121,700 | 268 |
| 2025-02-19 | 287 | 287 | 270 | 281 | 703,600 | 281 |
| 2025-02-18 | 282 | 288 | 278 | 286 | 377,900 | 286 |
| 2025-02-17 | 271 | 278 | 270 | 278 | 210,200 | 278 |
| 2025-02-14 | 272 | 274 | 270 | 270 | 85,500 | 270 |
| 2025-02-13 | 276 | 276 | 273 | 274 | 103,800 | 274 |
| 2025-02-12 | 272 | 276 | 269 | 276 | 114,500 | 276 |
| 2025-02-10 | 268 | 273 | 267 | 272 | 75,100 | 272 |
| 2025-02-07 | 266 | 270 | 265 | 269 | 72,900 | 269 |
| 2025-02-06 | 265 | 268 | 265 | 266 | 48,800 | 266 |
| 2025-02-05 | 263 | 265 | 261 | 265 | 60,200 | 265 |
| 2025-02-04 | 263 | 264 | 258 | 263 | 97,800 | 263 |
| 2025-02-03 | 255 | 266 | 254 | 259 | 429,900 | 259 |
| 2025-01-31 | 275 | 278 | 268 | 268 | 234,200 | 268 |
| 2025-01-30 | 280 | 282 | 262 | 262 | 542,100 | 262 |
| 2025-01-29 | 281 | 283 | 278 | 283 | 78,600 | 283 |
| 2025-01-28 | 279 | 280 | 277 | 279 | 72,900 | 279 |
| 2025-01-27 | 277 | 281 | 275 | 278 | 114,600 | 278 |
| 2025-01-24 | 269 | 275 | 269 | 273 | 49,300 | 273 |
| 2025-01-23 | 272 | 272 | 269 | 269 | 42,700 | 269 |
| 2025-01-22 | 272 | 274 | 268 | 272 | 81,300 | 272 |
| 2025-01-21 | 270 | 271 | 267 | 270 | 59,700 | 270 |
| 2025-01-20 | 263 | 270 | 263 | 270 | 191,800 | 270 |
| 2025-01-17 | 262 | 266 | 261 | 261 | 179,700 | 261 |
| 2025-01-16 | 272 | 272 | 263 | 263 | 264,500 | 263 |
| 2025-01-15 | 275 | 275 | 270 | 272 | 109,000 | 272 |
| 2025-01-14 | 277 | 277 | 272 | 276 | 133,800 | 276 |
| 2025-01-10 | 277 | 280 | 274 | 277 | 116,700 | 277 |
| 2025-01-09 | 283 | 283 | 276 | 279 | 152,100 | 279 |
| 2025-01-08 | 285 | 290 | 281 | 281 | 169,700 | 281 |
| 2025-01-07 | 281 | 283 | 278 | 282 | 138,800 | 282 |
| 2025-01-06 | 283 | 284 | 279 | 279 | 153,900 | 279 |
分割・併合履歴 ： なし