FGIインダストリーズの株価時系列・推移
- 52週高値
- 19.93（2026/8/13）
- 52週安値
- 3.14（2026/3/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 10.01 | 12.23 | 8.67 | 9.99 | 2,903,147 | 9.99 |
| 2026/8/13 | 8.47 | 19.93 | 7.07 | 11.72 | 102,312,161 | 11.72 |
| 2026/8/12 | 4.60 | 5.32 | 4.60 | 4.73 | 1,191,186 | 4.73 |
| 2026/8/11 | 4.63 | 4.66 | 4.55 | 4.55 | 7,087 | 4.55 |
| 2026/8/10 | 4.64 | 4.77 | 4.51 | 4.63 | 12,942 | 4.63 |
| 2026/8/7 | 4.69 | 4.77 | 4.56 | 4.57 | 8,595 | 4.57 |
| 2026/8/6 | 4.44 | 4.73 | 4.37 | 4.73 | 12,634 | 4.73 |
| 2026/8/5 | 4.64 | 4.65 | 4.39 | 4.48 | 14,034 | 4.48 |
| 2026/8/4 | 4.50 | 4.77 | 4.49 | 4.63 | 14,487 | 4.63 |
| 2026/8/3 | 4.31 | 4.53 | 4.24 | 4.30 | 19,080 | 4.30 |
| 2026/7/31 | 4.23 | 4.29 | 4.14 | 4.28 | 8,247 | 4.28 |
| 2026/7/30 | 4.41 | 4.41 | 4.18 | 4.20 | 7,155 | 4.20 |
| 2026/7/29 | 4.31 | 4.31 | 4.09 | 4.14 | 8,475 | 4.14 |
| 2026/7/28 | 4.08 | 4.32 | 4.08 | 4.26 | 19,900 | 4.26 |
| 2026/7/27 | 4.34 | 4.34 | 4.05 | 4.20 | 4,625 | 4.20 |
| 2026/7/24 | 4.35 | 4.53 | 4.21 | 4.25 | 15,858 | 4.25 |
| 2026/7/23 | 4.25 | 4.52 | 4.25 | 4.47 | 8,587 | 4.47 |
| 2026/7/22 | 4.57 | 4.68 | 4.37 | 4.44 | 13,287 | 4.44 |
| 2026/7/21 | 4.36 | 4.65 | 4.15 | 4.56 | 268,781 | 4.56 |
| 2026/7/20 | 4.23 | 4.46 | 4.21 | 4.21 | 8,500 | 4.21 |
1〜20/250件
