ストックスクリーナーアプリを入手
45.81
4.90%
-2.36
アフターアワーズ：
45.44
-0.37
-0.81%
Figma Inc (FIG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-04 | $48.69 | $45.44 | $3.25 | 7,435,833.0 | -4.90% |
| 2025-11-03 | $50.04 | $47.43 | $2.61 | 8,623,959.0 | -3.35% |
| 2025-10-31 | $50.30 | $46.88 | $3.42 | 8,175,016.0 | +2.05% |
| 2025-10-30 | $50.42 | $48.68 | $1.74 | 6,312,847.0 | -3.88% |
| 2025-10-29 | $52.64 | $50.21 | $2.43 | 5,636,321.0 | -2.08% |
| 2025-10-28 | $54.75 | $51.82 | $2.93 | 4,759,049.0 | -2.35% |
| 2025-10-27 | $55.27 | $52.73 | $2.54 | 4,295,154.0 | -0.41% |
| 2025-10-24 | $55.48 | $53.00 | $2.48 | 4,404,030.0 | +0.02% |
| 2025-10-23 | $53.68 | $52.00 | $1.68 | 3,514,572.0 | +1.02% |
| 2025-10-22 | $54.85 | $51.10 | $3.75 | 8,701,360.0 | -5.21% |
| 2025-10-21 | $57.25 | $54.92 | $2.33 | 5,314,615.0 | +0.00% |
| 2025-10-20 | $58.58 | $54.00 | $4.58 | 7,553,507.0 | -1.99% |
| 2025-10-17 | $57.99 | $54.10 | $3.89 | 7,497,780.0 | -1.64% |
| 2025-10-16 | $67.68 | $57.43 | $10.25 | 16,568,650.0 | -9.45% |
| 2025-10-15 | $65.50 | $60.88 | $4.62 | 10,487,988.0 | +4.93% |
| 2025-10-14 | $62.75 | $60.49 | $2.26 | 7,121,701.0 | -5.38% |
| 2025-10-13 | $65.47 | $61.36 | $4.11 | 8,184,399.0 | +5.27% |
| 2025-10-10 | $70.40 | $60.76 | $9.64 | 16,225,998.0 | -10.13% |
| 2025-10-09 | $70.79 | $67.15 | $3.64 | 11,357,686.0 | -4.42% |
| 2025-10-08 | $71.48 | $62.52 | $8.96 | 27,137,035.0 | +16.83% |
| 2025-10-07 | $64.17 | $58.78 | $5.39 | 25,070,085.0 | +6.81% |
Figma Inc (FIG) 株の年ごとの株価履歴
この詳細な分析では、Figma Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFIG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Figma Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFigma Inc (FIG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $50.04 | $45.44 | $4.60 | 23,495,625.0 | -8.09% |
| 2025-10 | $71.48 | $46.88 | $24.60 | 245,584,528.0 | -3.91% |
| 2025-09 | $68.96 | $50.49 | $18.47 | 219,081,735.0 | -26.20% |
| 2025-08 | $142.9 | $67.00 | $75.92 | 258,310,796.0 | -39.15% |
| 2025-07 | $124.6 | $84.11 | $40.52 | 55,559,518.0 | +384.78% |
| 2025-05 | $23.82 | $21.55 | $2.27 | 207,956.0 | +6.55% |
| 2025-04 | $22.99 | $18.41 | $4.58 | 92,537.0 | +5.09% |
| 2025-03 | $21.91 | $21.05 | $0.865 | 39,009.0 | +0.17% |
| 2025-02 | $22.19 | $20.65 | $1.54 | 49,945.0 | -2.36% |
| 2025-01 | $22.00 | $20.65 | $1.35 | 31,300.0 | +5.35% |
2024年のFigma Inc (FIG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $20.83 | $2.17 | 46,531.0 | -7.36% |
| 2024-11 | $22.74 | $20.65 | $2.09 | 111,178.0 | +8.49% |
| 2024-10 | $21.59 | $20.70 | $0.8947 | 110,657.0 | -2.79% |
| 2024-09 | $21.85 | $20.62 | $1.23 | 64,909.0 | +0.81% |
| 2024-08 | $21.81 | $20.75 | $1.06 | 56,222.0 | +1.24% |
| 2024-07 | $21.46 | $20.60 | $0.86 | 128,859.0 | +0.55% |
| 2024-06 | $21.73 | $20.79 | $0.94 | 405,730.0 | -2.67% |
| 2024-05 | $22.21 | $20.07 | $2.14 | 363,643.0 | -3.80% |
| 2024-04 | $23.25 | $22.05 | $1.20 | 125,002.0 | -2.22% |
| 2024-03 | $23.19 | $22.65 | $0.54 | 66,837.0 | +0.72% |
| 2024-02 | $23.30 | $22.53 | $0.77 | 129,079.0 | -1.10% |
| 2024-01 | $23.09 | $22.56 | $0.5299 | 178,761.0 | -0.16% |
2023年のFigma Inc (FIG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.33 | $22.63 | $0.70 | 193,514.0 | +1.29% |
| 2023-11 | $22.82 | $22.24 | $0.58 | 152,206.0 | +0.93% |
| 2023-10 | $22.62 | $22.07 | $0.55 | 104,240.0 | -0.35% |
| 2023-09 | $23.02 | $22.25 | $0.77 | 685,787.0 | -1.00% |
| 2023-08 | $23.40 | $22.65 | $0.75 | 274,571.0 | -2.64% |
| 2023-07 | $23.57 | $22.98 | $0.59 | 334,191.0 | +0.03% |
| 2023-06 | $23.86 | $23.11 | $0.745 | 336,888.0 | -0.99% |
| 2023-05 | $24.67 | $23.40 | $1.27 | 245,147.0 | -0.49% |
| 2023-04 | $24.00 | $23.17 | $0.8299 | 445,819.0 | +0.95% |
| 2023-03 | $24.24 | $22.98 | $1.26 | 139,798.0 | +0.00% |
0.65%
0.80%
大文字化:
|
ボリューム (24 時間):