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 |
|---|---|---|---|---|---|---|
| 2026/10/23 | 6.96 | 7.07 | 6.32 | 7.05 | 10,090 | 7.05 |
| 2026/10/22 | 7.23 | 7.26 | 6.89 | 6.99 | 7,617 | 6.99 |
| 2026/10/21 | 7.00 | 7.27 | 7.00 | 7.25 | 2,331 | 7.25 |
| 2026/10/20 | 7.13 | 7.40 | 7.01 | 7.20 | 6,983 | 7.20 |
| 2026/10/19 | 7.40 | 7.50 | 7.00 | 7.15 | 7,221 | 7.15 |
| 2026/10/16 | 7.54 | 7.74 | 7.28 | 7.49 | 4,704 | 7.49 |
| 2026/10/15 | 7.18 | 7.51 | 6.99 | 7.51 | 46,640 | 7.51 |
| 2026/10/14 | 7.01 | 7.27 | 7.01 | 7.14 | 4,567 | 7.14 |
| 2026/10/13 | 7.55 | 7.55 | 6.96 | 7.19 | 12,599 | 7.19 |
| 2026/10/12 | 7.60 | 7.75 | 7.52 | 7.63 | 2,409 | 7.63 |
| 2026/10/9 | 7.82 | 7.94 | 7.75 | 7.75 | 3,368 | 7.75 |
| 2026/10/8 | 7.65 | 7.93 | 7.65 | 7.82 | 3,451 | 7.82 |
| 2026/10/7 | 7.54 | 7.77 | 7.54 | 7.69 | 6,367 | 7.69 |
| 2026/10/6 | 7.83 | 7.97 | 7.53 | 7.67 | 17,309 | 7.67 |
| 2026/10/5 | 7.66 | 7.81 | 7.50 | 7.58 | 6,573 | 7.58 |
| 2026/10/2 | 7.97 | 8.23 | 7.71 | 7.76 | 15,893 | 7.76 |
| 2026/10/1 | 7.90 | 8.02 | 7.75 | 8.02 | 8,889 | 8.02 |
| 2026/9/30 | 7.67 | 8.09 | 7.60 | 7.90 | 17,561 | 7.90 |
| 2026/9/29 | 7.61 | 7.95 | 7.35 | 7.80 | 16,885 | 7.80 |
| 2026/9/28 | 7.65 | 8.21 | 7.65 | 7.70 | 15,249 | 7.70 |
1〜20/250件
