フェデラル・シグナルの株価時系列・推移
- 52週高値
- 134.51（2026/7/6）
- 52週安値
- 101.19（2026/6/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/25 | 119.23 | 121.56 | 118.69 | 120.65 | 413,676 | 120.65 |
| 2026/8/24 | 123.01 | 123.53 | 119.66 | 119.78 | 330,970 | 119.78 |
| 2026/8/21 | 123.26 | 123.72 | 121.30 | 122.51 | 176,074 | 122.51 |
| 2026/8/20 | 121.05 | 123.77 | 120.80 | 121.99 | 259,121 | 121.99 |
| 2026/8/19 | 122.54 | 123.34 | 120.02 | 122.63 | 354,114 | 122.63 |
| 2026/8/18 | 125.48 | 125.91 | 121.97 | 121.98 | 248,552 | 121.98 |
| 2026/8/17 | 127.11 | 127.30 | 125.25 | 126.14 | 391,241 | 126.14 |
| 2026/8/14 | 122.62 | 126.79 | 121.47 | 125.85 | 314,971 | 125.85 |
| 2026/8/13 | 127.22 | 128.43 | 122.44 | 123.06 | 518,353 | 123.06 |
| 2026/8/12 | 130.17 | 130.61 | 125.66 | 126.31 | 363,528 | 126.31 |
| 2026/8/11 | 127.67 | 129.88 | 127.67 | 128.72 | 434,163 | 128.72 |
| 2026/8/10 | 128.06 | 128.84 | 126.26 | 126.77 | 217,059 | 126.77 |
| 2026/8/7 | 127.35 | 129.60 | 126.60 | 128.21 | 310,098 | 128.21 |
| 2026/8/6 | 130.06 | 130.66 | 126.78 | 127.83 | 491,634 | 127.83 |
| 2026/8/5 | 132.89 | 133.78 | 129.92 | 130.18 | 360,224 | 130.18 |
| 2026/8/4 | 129.84 | 132.97 | 127.82 | 132.51 | 685,973 | 132.51 |
| 2026/8/3 | 125.00 | 130.25 | 124.99 | 129.12 | 415,327 | 129.12 |
| 2026/7/31 | 124.34 | 127.44 | 122.42 | 124.95 | 563,405 | 124.95 |
| 2026/7/30 | 120.85 | 125.38 | 116.38 | 124.55 | 901,435 | 124.55 |
| 2026/7/29 | 118.79 | 118.79 | 111.29 | 111.86 | 549,285 | 111.86 |
1〜20/251件
