4392 FIG(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 296 | 300 | 292 | 294 | 145,400 | 294 |
| 2024-11-20 | 295 | 297 | 292 | 295 | 89,300 | 295 |
| 2024-11-19 | 290 | 298 | 290 | 291 | 263,100 | 291 |
| 2024-11-18 | 285 | 294 | 284 | 289 | 220,600 | 289 |
| 2024-11-15 | 276 | 293 | 276 | 290 | 842,200 | 290 |
| 2024-11-14 | 318 | 321 | 313 | 316 | 221,900 | 316 |
| 2024-11-13 | 313 | 317 | 310 | 310 | 175,600 | 310 |
| 2024-11-12 | 314 | 318 | 313 | 314 | 182,000 | 314 |
| 2024-11-11 | 312 | 317 | 310 | 315 | 134,100 | 315 |
| 2024-11-08 | 314 | 315 | 311 | 314 | 136,200 | 314 |
| 2024-11-07 | 312 | 320 | 309 | 314 | 229,900 | 314 |
| 2024-11-06 | 301 | 310 | 301 | 306 | 141,900 | 306 |
| 2024-11-05 | 304 | 305 | 302 | 304 | 53,400 | 304 |
| 2024-11-01 | 301 | 304 | 299 | 299 | 105,800 | 299 |
| 2024-10-31 | 300 | 307 | 300 | 304 | 151,600 | 304 |
| 2024-10-30 | 305 | 307 | 299 | 299 | 320,100 | 299 |
| 2024-10-29 | 305 | 307 | 302 | 306 | 71,200 | 306 |
| 2024-10-28 | 292 | 303 | 292 | 303 | 130,200 | 303 |
| 2024-10-25 | 294 | 297 | 291 | 297 | 70,800 | 297 |
| 2024-10-24 | 295 | 297 | 290 | 295 | 189,000 | 295 |
| 2024-10-23 | 300 | 303 | 299 | 299 | 113,900 | 299 |
| 2024-10-22 | 307 | 307 | 300 | 300 | 126,700 | 300 |
| 2024-10-21 | 307 | 310 | 304 | 308 | 74,700 | 308 |
| 2024-10-18 | 306 | 307 | 303 | 303 | 67,300 | 303 |
| 2024-10-17 | 307 | 310 | 304 | 304 | 130,400 | 304 |
| 2024-10-16 | 308 | 313 | 308 | 308 | 117,500 | 308 |
| 2024-10-15 | 312 | 314 | 308 | 314 | 77,300 | 314 |
| 2024-10-11 | 308 | 311 | 307 | 310 | 115,300 | 310 |
| 2024-10-10 | 315 | 315 | 309 | 309 | 120,300 | 309 |
| 2024-10-09 | 313 | 315 | 312 | 313 | 82,700 | 313 |
| 2024-10-08 | 317 | 317 | 311 | 312 | 202,800 | 312 |
| 2024-10-07 | 324 | 324 | 316 | 319 | 130,600 | 319 |
| 2024-10-04 | 317 | 321 | 316 | 320 | 67,100 | 320 |
| 2024-10-03 | 323 | 323 | 317 | 317 | 97,400 | 317 |
| 2024-10-02 | 318 | 320 | 314 | 315 | 157,900 | 315 |
| 2024-10-01 | 320 | 323 | 317 | 320 | 100,300 | 320 |
| 2024-09-30 | 316 | 324 | 314 | 316 | 416,000 | 316 |
| 2024-09-27 | 334 | 336 | 329 | 331 | 307,900 | 331 |
| 2024-09-26 | 333 | 335 | 328 | 331 | 194,000 | 331 |
| 2024-09-25 | 327 | 336 | 324 | 333 | 226,800 | 333 |
| 2024-09-24 | 329 | 336 | 327 | 327 | 232,700 | 327 |
| 2024-09-20 | 333 | 333 | 324 | 329 | 231,800 | 329 |
| 2024-09-19 | 327 | 330 | 326 | 329 | 141,300 | 329 |
| 2024-09-18 | 329 | 331 | 320 | 323 | 199,500 | 323 |
| 2024-09-17 | 334 | 335 | 319 | 326 | 385,100 | 326 |
| 2024-09-13 | 346 | 347 | 331 | 331 | 303,500 | 331 |
| 2024-09-12 | 343 | 347 | 336 | 343 | 303,100 | 343 |
| 2024-09-11 | 349 | 349 | 332 | 338 | 586,600 | 338 |
| 2024-09-10 | 361 | 362 | 349 | 350 | 414,900 | 350 |
| 2024-09-09 | 352 | 363 | 352 | 362 | 497,200 | 362 |
| 2024-09-06 | 358 | 389 | 355 | 365 | 1,521,600 | 365 |
| 2024-09-05 | 342 | 368 | 340 | 359 | 658,700 | 359 |
| 2024-09-04 | 351 | 357 | 342 | 342 | 743,900 | 342 |
| 2024-09-03 | 361 | 367 | 357 | 367 | 718,800 | 367 |
| 2024-09-02 | 351 | 360 | 347 | 357 | 717,800 | 357 |
| 2024-08-30 | 340 | 346 | 336 | 343 | 851,400 | 343 |
| 2024-08-29 | 341 | 353 | 331 | 333 | 1,010,200 | 333 |
| 2024-08-28 | 375 | 383 | 335 | 344 | 3,996,900 | 344 |
| 2024-08-27 | 363 | 363 | 363 | 363 | 355,400 | 363 |
| 2024-08-26 | 286 | 286 | 280 | 283 | 98,300 | 283 |
| 2024-08-23 | 283 | 287 | 280 | 284 | 167,500 | 284 |
| 2024-08-22 | 282 | 284 | 279 | 283 | 95,300 | 283 |
| 2024-08-21 | 285 | 288 | 282 | 285 | 101,100 | 285 |
| 2024-08-20 | 280 | 288 | 279 | 286 | 129,800 | 286 |
| 2024-08-19 | 284 | 285 | 278 | 279 | 141,500 | 279 |
| 2024-08-16 | 285 | 288 | 282 | 286 | 124,900 | 286 |
| 2024-08-15 | 278 | 281 | 273 | 279 | 115,000 | 279 |
| 2024-08-14 | 275 | 278 | 270 | 273 | 99,900 | 273 |
| 2024-08-13 | 260 | 273 | 258 | 273 | 119,000 | 273 |
| 2024-08-09 | 268 | 268 | 256 | 261 | 134,100 | 261 |
| 2024-08-08 | 266 | 267 | 259 | 260 | 102,200 | 260 |
| 2024-08-07 | 256 | 273 | 256 | 266 | 249,200 | 266 |
| 2024-08-06 | 253 | 265 | 251 | 261 | 361,600 | 261 |
| 2024-08-05 | 268 | 268 | 227 | 229 | 570,200 | 229 |
| 2024-08-02 | 284 | 285 | 276 | 276 | 371,500 | 276 |
| 2024-08-01 | 301 | 302 | 291 | 295 | 247,800 | 295 |
| 2024-07-31 | 300 | 305 | 297 | 305 | 134,600 | 305 |
| 2024-07-30 | 310 | 311 | 297 | 299 | 492,900 | 299 |
| 2024-07-29 | 306 | 310 | 303 | 310 | 122,600 | 310 |
| 2024-07-26 | 308 | 312 | 305 | 305 | 167,100 | 305 |
| 2024-07-25 | 311 | 318 | 307 | 309 | 478,100 | 309 |
| 2024-07-24 | 338 | 338 | 315 | 317 | 658,600 | 317 |
| 2024-07-23 | 346 | 347 | 343 | 344 | 42,200 | 344 |
| 2024-07-22 | 352 | 352 | 342 | 346 | 135,000 | 346 |
| 2024-07-19 | 355 | 355 | 350 | 352 | 46,600 | 352 |
| 2024-07-18 | 354 | 356 | 351 | 353 | 79,900 | 353 |
| 2024-07-17 | 357 | 357 | 352 | 354 | 86,300 | 354 |
| 2024-07-16 | 352 | 357 | 351 | 354 | 126,700 | 354 |
| 2024-07-12 | 342 | 351 | 340 | 348 | 160,500 | 348 |
| 2024-07-11 | 338 | 346 | 338 | 345 | 141,600 | 345 |
| 2024-07-10 | 338 | 338 | 334 | 336 | 112,200 | 336 |
| 2024-07-09 | 338 | 341 | 334 | 338 | 150,800 | 338 |
| 2024-07-08 | 342 | 342 | 338 | 338 | 72,100 | 338 |
| 2024-07-05 | 340 | 342 | 338 | 342 | 122,400 | 342 |
| 2024-07-04 | 348 | 348 | 340 | 341 | 119,800 | 341 |
| 2024-07-03 | 343 | 346 | 343 | 346 | 49,600 | 346 |
| 2024-07-02 | 348 | 348 | 342 | 344 | 101,100 | 344 |
| 2024-07-01 | 353 | 353 | 344 | 344 | 122,300 | 344 |
| 2024-06-28 | 353 | 354 | 347 | 349 | 119,500 | 349 |
| 2024-06-27 | 354 | 358 | 350 | 350 | 98,300 | 350 |
| 2024-06-26 | 357 | 361 | 351 | 354 | 259,000 | 354 |
| 2024-06-25 | 358 | 367 | 356 | 356 | 217,500 | 356 |
| 2024-06-24 | 358 | 361 | 353 | 357 | 282,300 | 357 |
| 2024-06-21 | 345 | 360 | 343 | 358 | 530,400 | 358 |
| 2024-06-20 | 340 | 344 | 339 | 339 | 110,700 | 339 |
| 2024-06-19 | 340 | 345 | 337 | 339 | 136,800 | 339 |
| 2024-06-18 | 346 | 350 | 337 | 340 | 440,800 | 340 |
| 2024-06-17 | 331 | 331 | 326 | 330 | 137,400 | 330 |
| 2024-06-14 | 329 | 337 | 329 | 336 | 85,400 | 336 |
| 2024-06-13 | 335 | 337 | 332 | 332 | 60,500 | 332 |
| 2024-06-12 | 333 | 335 | 332 | 332 | 109,700 | 332 |
| 2024-06-11 | 336 | 336 | 332 | 335 | 54,800 | 335 |
| 2024-06-10 | 329 | 335 | 329 | 334 | 140,400 | 334 |
| 2024-06-07 | 329 | 330 | 328 | 328 | 100,000 | 328 |
| 2024-06-06 | 334 | 334 | 328 | 329 | 111,300 | 329 |
| 2024-06-05 | 331 | 335 | 330 | 333 | 83,400 | 333 |
| 2024-06-04 | 336 | 336 | 333 | 333 | 79,500 | 333 |
| 2024-06-03 | 334 | 335 | 331 | 332 | 87,800 | 332 |
| 2024-05-31 | 326 | 330 | 324 | 329 | 115,000 | 329 |
| 2024-05-30 | 322 | 326 | 320 | 324 | 169,700 | 324 |
| 2024-05-29 | 334 | 336 | 325 | 326 | 155,100 | 326 |
| 2024-05-28 | 337 | 343 | 334 | 335 | 153,200 | 335 |
| 2024-05-27 | 336 | 345 | 333 | 341 | 287,700 | 341 |
| 2024-05-24 | 326 | 329 | 323 | 324 | 170,600 | 324 |
| 2024-05-23 | 332 | 332 | 329 | 331 | 126,400 | 331 |
| 2024-05-22 | 340 | 340 | 331 | 331 | 151,600 | 331 |
| 2024-05-21 | 342 | 344 | 336 | 338 | 119,500 | 338 |
| 2024-05-20 | 341 | 344 | 339 | 340 | 118,600 | 340 |
| 2024-05-17 | 337 | 345 | 337 | 339 | 115,200 | 339 |
| 2024-05-16 | 335 | 342 | 328 | 338 | 404,000 | 338 |
| 2024-05-15 | 339 | 344 | 334 | 336 | 717,900 | 336 |
| 2024-05-14 | 376 | 377 | 371 | 371 | 210,800 | 371 |
| 2024-05-13 | 369 | 377 | 369 | 372 | 170,800 | 372 |
| 2024-05-10 | 377 | 377 | 365 | 367 | 213,300 | 367 |
| 2024-05-09 | 378 | 381 | 371 | 371 | 180,800 | 371 |
| 2024-05-08 | 382 | 383 | 372 | 379 | 303,000 | 379 |
| 2024-05-07 | 384 | 386 | 378 | 382 | 188,700 | 382 |
| 2024-05-02 | 387 | 388 | 378 | 383 | 129,600 | 383 |
| 2024-05-01 | 379 | 387 | 377 | 386 | 129,200 | 386 |
| 2024-04-30 | 383 | 390 | 381 | 382 | 255,700 | 382 |
| 2024-04-26 | 393 | 393 | 380 | 383 | 611,600 | 383 |
| 2024-04-25 | 385 | 392 | 380 | 392 | 327,400 | 392 |
| 2024-04-24 | 390 | 398 | 383 | 386 | 682,600 | 386 |
| 2024-04-23 | 400 | 406 | 384 | 387 | 1,650,900 | 387 |
| 2024-04-22 | 372 | 399 | 371 | 394 | 2,879,200 | 394 |
| 2024-04-19 | 363 | 363 | 343 | 348 | 558,200 | 348 |
| 2024-04-18 | 357 | 375 | 356 | 367 | 361,800 | 367 |
| 2024-04-17 | 362 | 370 | 356 | 361 | 225,300 | 361 |
| 2024-04-16 | 379 | 379 | 360 | 365 | 400,400 | 365 |
| 2024-04-15 | 381 | 387 | 375 | 381 | 431,300 | 381 |
| 2024-04-12 | 389 | 389 | 374 | 381 | 760,100 | 381 |
| 2024-04-11 | 369 | 390 | 361 | 390 | 806,700 | 390 |
| 2024-04-10 | 350 | 377 | 349 | 371 | 620,000 | 371 |
| 2024-04-09 | 344 | 352 | 343 | 350 | 191,600 | 350 |
| 2024-04-08 | 356 | 356 | 340 | 341 | 251,500 | 341 |
| 2024-04-05 | 351 | 358 | 341 | 351 | 400,000 | 351 |
| 2024-04-04 | 348 | 371 | 343 | 356 | 1,222,600 | 356 |
| 2024-04-03 | 330 | 333 | 327 | 332 | 145,500 | 332 |
| 2024-04-02 | 343 | 344 | 331 | 331 | 178,300 | 331 |
| 2024-04-01 | 346 | 349 | 339 | 341 | 160,900 | 341 |
| 2024-03-29 | 345 | 348 | 342 | 346 | 117,200 | 346 |
| 2024-03-28 | 348 | 352 | 345 | 345 | 141,500 | 345 |
| 2024-03-27 | 355 | 356 | 349 | 349 | 188,600 | 349 |
| 2024-03-26 | 356 | 363 | 352 | 361 | 282,900 | 361 |
| 2024-03-25 | 349 | 356 | 345 | 353 | 187,800 | 353 |
| 2024-03-22 | 350 | 355 | 345 | 350 | 178,100 | 350 |
| 2024-03-21 | 350 | 353 | 345 | 350 | 448,000 | 350 |
| 2024-03-19 | 325 | 333 | 323 | 333 | 153,100 | 333 |
| 2024-03-18 | 327 | 329 | 322 | 323 | 139,400 | 323 |
| 2024-03-15 | 324 | 324 | 319 | 324 | 72,100 | 324 |
| 2024-03-14 | 324 | 330 | 323 | 326 | 157,700 | 326 |
| 2024-03-13 | 322 | 326 | 318 | 318 | 112,800 | 318 |
| 2024-03-12 | 316 | 320 | 313 | 320 | 60,700 | 320 |
| 2024-03-11 | 315 | 319 | 312 | 319 | 105,700 | 319 |
| 2024-03-08 | 318 | 323 | 317 | 319 | 117,800 | 319 |
| 2024-03-07 | 319 | 322 | 316 | 320 | 86,100 | 320 |
| 2024-03-06 | 310 | 320 | 310 | 319 | 109,500 | 319 |
| 2024-03-05 | 309 | 314 | 305 | 310 | 100,500 | 310 |
| 2024-03-04 | 312 | 314 | 307 | 309 | 133,100 | 309 |
| 2024-03-01 | 317 | 317 | 311 | 311 | 191,100 | 311 |
| 2024-02-29 | 317 | 318 | 314 | 318 | 54,500 | 318 |
| 2024-02-28 | 317 | 324 | 317 | 318 | 116,300 | 318 |
| 2024-02-27 | 318 | 320 | 315 | 319 | 138,200 | 319 |
| 2024-02-26 | 317 | 321 | 314 | 318 | 167,700 | 318 |
| 2024-02-22 | 314 | 316 | 310 | 315 | 112,700 | 315 |
| 2024-02-21 | 313 | 313 | 308 | 311 | 79,000 | 311 |
| 2024-02-20 | 323 | 323 | 312 | 312 | 160,700 | 312 |
| 2024-02-19 | 318 | 324 | 316 | 319 | 205,900 | 319 |
| 2024-02-16 | 312 | 320 | 310 | 317 | 226,800 | 317 |
| 2024-02-15 | 306 | 311 | 301 | 309 | 234,100 | 309 |
| 2024-02-14 | 302 | 304 | 296 | 302 | 287,600 | 302 |
| 2024-02-13 | 304 | 305 | 300 | 305 | 140,400 | 305 |
| 2024-02-09 | 302 | 304 | 300 | 303 | 97,400 | 303 |
| 2024-02-08 | 301 | 306 | 299 | 303 | 189,800 | 303 |
| 2024-02-07 | 303 | 303 | 300 | 301 | 78,300 | 301 |
| 2024-02-06 | 303 | 305 | 298 | 303 | 121,200 | 303 |
| 2024-02-05 | 304 | 305 | 301 | 303 | 120,800 | 303 |
| 2024-02-02 | 305 | 305 | 299 | 303 | 222,600 | 303 |
| 2024-02-01 | 316 | 316 | 304 | 304 | 291,400 | 304 |
| 2024-01-31 | 317 | 317 | 311 | 316 | 179,900 | 316 |
| 2024-01-30 | 320 | 321 | 316 | 316 | 313,200 | 316 |
| 2024-01-29 | 318 | 322 | 318 | 319 | 113,100 | 319 |
| 2024-01-26 | 318 | 320 | 316 | 317 | 138,100 | 317 |
| 2024-01-25 | 317 | 323 | 317 | 319 | 132,900 | 319 |
| 2024-01-24 | 319 | 321 | 316 | 317 | 120,800 | 317 |
| 2024-01-23 | 326 | 326 | 319 | 321 | 172,300 | 321 |
| 2024-01-22 | 319 | 330 | 315 | 328 | 540,600 | 328 |
| 2024-01-19 | 313 | 314 | 311 | 312 | 121,200 | 312 |
| 2024-01-18 | 314 | 314 | 311 | 312 | 85,200 | 312 |
| 2024-01-17 | 316 | 316 | 309 | 309 | 164,200 | 309 |
| 2024-01-16 | 318 | 319 | 313 | 313 | 125,800 | 313 |
| 2024-01-15 | 313 | 319 | 311 | 319 | 135,300 | 319 |
| 2024-01-12 | 319 | 321 | 310 | 312 | 184,400 | 312 |
| 2024-01-11 | 322 | 322 | 318 | 322 | 138,100 | 322 |
| 2024-01-10 | 318 | 318 | 314 | 317 | 115,200 | 317 |
| 2024-01-09 | 315 | 319 | 313 | 315 | 181,500 | 315 |
| 2024-01-05 | 323 | 323 | 311 | 311 | 145,200 | 311 |
| 2024-01-04 | 312 | 319 | 309 | 319 | 143,000 | 319 |
分割・併合履歴 ： なし
