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 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 9.44 | 9.64 | 8.31 | 8.62 | 220,310 | 8.62 |
| 2026/9/18 | 9.62 | 9.66 | 8.95 | 9.27 | 34,507 | 9.27 |
| 2026/9/17 | 9.10 | 9.99 | 8.50 | 9.90 | 50,202 | 9.90 |
| 2026/9/16 | 9.95 | 10.30 | 8.62 | 9.08 | 128,068 | 9.08 |
| 2026/9/15 | 9.51 | 9.95 | 8.73 | 9.95 | 124,563 | 9.95 |
| 2026/9/14 | 8.44 | 9.25 | 8.44 | 8.95 | 63,313 | 8.95 |
| 2026/9/11 | 8.58 | 8.84 | 8.23 | 8.31 | 43,721 | 8.31 |
| 2026/9/10 | 7.81 | 8.50 | 7.59 | 8.46 | 35,777 | 8.46 |
| 2026/9/9 | 7.68 | 7.73 | 7.21 | 7.73 | 36,768 | 7.73 |
| 2026/9/8 | 7.36 | 7.75 | 7.16 | 7.55 | 27,573 | 7.55 |
| 2026/9/4 | 6.85 | 7.52 | 6.85 | 7.41 | 40,667 | 7.41 |
| 2026/9/3 | 6.89 | 7.13 | 6.50 | 6.89 | 31,630 | 6.89 |
| 2026/9/2 | 7.12 | 7.12 | 6.65 | 6.74 | 24,454 | 6.74 |
| 2026/9/1 | 6.84 | 7.19 | 6.84 | 7.18 | 39,012 | 7.18 |
| 2026/8/31 | 7.22 | 7.58 | 7.07 | 7.07 | 25,993 | 7.07 |
| 2026/8/28 | 7.47 | 7.60 | 7.20 | 7.37 | 29,403 | 7.37 |
| 2026/8/27 | 7.53 | 8.00 | 7.41 | 7.49 | 42,087 | 7.49 |
| 2026/8/26 | 7.72 | 7.72 | 7.30 | 7.54 | 25,641 | 7.54 |
| 2026/8/25 | 7.26 | 8.00 | 7.15 | 7.80 | 86,549 | 7.80 |
| 2026/8/24 | 7.19 | 7.47 | 6.76 | 7.02 | 100,702 | 7.02 |
1〜20/251件
