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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
