FGコミュニティーズ・ホールディングスの株価時系列・推移
- 52週高値
- 8.00（2026/9/28）
- 52週安値
- 4.6458（2026/11/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 5.27 | 5.34 | 4.79 | 4.90 | 51,708 | 4.90 |
| 2026/10/29 | 5.72 | 5.87 | 5.06 | 5.10 | 72,876 | 5.10 |
| 2026/10/28 | 5.95 | 6.15 | 5.70 | 5.70 | 47,947 | 5.70 |
| 2026/10/27 | 6.50 | 6.73 | 5.97 | 6.00 | 28,288 | 6.00 |
| 2026/10/26 | 5.89 | 6.08 | 5.79 | 5.84 | 81,837 | 5.84 |
| 2026/10/23 | 6.41 | 6.41 | 5.74 | 5.77 | 52,038 | 5.77 |
| 2026/10/22 | 6.28 | 6.44 | 5.96 | 6.10 | 54,790 | 6.10 |
| 2026/10/21 | 6.06 | 6.32 | 5.96 | 6.28 | 65,521 | 6.28 |
| 2026/10/20 | 6.23 | 6.32 | 6.01 | 6.20 | 67,962 | 6.20 |
| 2026/10/19 | 6.15 | 6.78 | 5.82 | 6.24 | 73,182 | 6.24 |
| 2026/10/16 | 5.81 | 6.14 | 5.81 | 6.06 | 55,176 | 6.06 |
| 2026/10/15 | 5.58 | 6.02 | 5.35 | 5.81 | 46,130 | 5.81 |
| 2026/10/14 | 5.85 | 5.92 | 5.29 | 5.38 | 33,529 | 5.38 |
| 2026/10/13 | 5.64 | 6.16 | 5.64 | 5.90 | 49,675 | 5.90 |
| 2026/10/12 | 6.09 | 6.42 | 5.52 | 5.62 | 88,266 | 5.62 |
| 2026/10/9 | 6.50 | 7.15 | 6.05 | 6.20 | 62,444 | 6.20 |
| 2026/10/8 | 7.56 | 7.75 | 6.51 | 6.52 | 104,087 | 6.52 |
| 2026/10/7 | 6.81 | 7.78 | 6.81 | 7.65 | 106,598 | 7.65 |
| 2026/10/6 | 6.92 | 7.27 | 6.72 | 6.96 | 47,485 | 6.96 |
| 2026/10/5 | 7.00 | 7.11 | 6.44 | 6.88 | 11,955 | 6.88 |
1〜20/25件
