ストックスクリーナーアプリを入手
11.43
3.07%
0.34
アフターアワーズ：
11.52
0.09
+0.79%
Figs Inc (FIGS) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $11.52 | $11.00 | $0.515 | 2,901,137.0 | +3.07% |
| 2025-12-04 | $11.26 | $11.06 | $0.2016 | 1,963,829.0 | -1.77% |
| 2025-12-03 | $11.36 | $10.63 | $0.73 | 4,500,408.0 | +6.01% |
| 2025-12-02 | $10.95 | $10.63 | $0.3221 | 4,399,575.0 | -1.21% |
| 2025-12-01 | $10.96 | $9.70 | $1.26 | 5,807,371.0 | +10.11% |
| 2025-11-28 | $9.99 | $9.73 | $0.26 | 1,426,973.0 | +0.62% |
| 2025-11-26 | $9.90 | $9.57 | $0.33 | 1,730,098.0 | +0.41% |
| 2025-11-25 | $9.80 | $9.46 | $0.345 | 2,697,215.0 | +0.94% |
| 2025-11-24 | $9.82 | $9.58 | $0.245 | 2,298,126.0 | -0.83% |
| 2025-11-21 | $9.70 | $9.12 | $0.575 | 2,191,039.0 | +6.26% |
| 2025-11-20 | $9.67 | $9.10 | $0.568 | 2,296,485.0 | -2.25% |
| 2025-11-19 | $9.46 | $8.99 | $0.47 | 3,154,259.0 | +2.31% |
| 2025-11-18 | $9.20 | $8.95 | $0.25 | 1,636,418.0 | -0.76% |
| 2025-11-17 | $9.50 | $9.06 | $0.44 | 4,052,968.0 | -0.65% |
| 2025-11-14 | $9.51 | $9.13 | $0.3783 | 2,326,487.0 | -1.70% |
| 2025-11-13 | $10.24 | $9.32 | $0.9146 | 4,172,943.0 | -6.19% |
| 2025-11-12 | $10.23 | $9.67 | $0.565 | 3,587,760.0 | +3.94% |
| 2025-11-11 | $9.65 | $8.87 | $0.785 | 4,119,933.0 | +9.17% |
| 2025-11-10 | $8.92 | $8.36 | $0.56 | 3,015,683.0 | +3.27% |
Figs Inc (FIGS) 株の年ごとの株価履歴
この詳細な分析では、Figs 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FIGS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、Figs 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Figs Inc (FIGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $11.52 | $9.70 | $1.82 | 22,473,457.0 | +16.75% |
| 2025-11 | $10.24 | $7.21 | $3.03 | 54,099,628.0 | +31.23% |
| 2025-10 | $8.49 | $6.67 | $1.82 | 34,691,290.0 | +11.51% |
| 2025-09 | $7.54 | $6.50 | $1.04 | 42,932,277.0 | -5.11% |
| 2025-08 | $7.31 | $6.07 | $1.24 | 44,089,861.0 | +8.46% |
| 2025-07 | $6.78 | $5.58 | $1.20 | 38,485,978.0 | +15.25% |
| 2025-06 | $5.97 | $4.25 | $1.72 | 48,823,113.0 | +29.66% |
| 2025-05 | $5.21 | $3.97 | $1.24 | 43,031,954.0 | +7.94% |
| 2025-04 | $4.73 | $3.56 | $1.17 | 35,928,973.0 | -12.20% |
| 2025-03 | $5.01 | $4.18 | $0.8293 | 45,871,344.0 | +0.44% |
| 2025-02 | $5.71 | $4.53 | $1.18 | 37,777,283.0 | -19.68% |
| 2025-01 | $6.26 | $5.60 | $0.665 | 38,204,920.0 | -8.08% |
2024年のFigs Inc (FIGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.34 | $4.99 | $1.36 | 54,275,031.0 | +20.42% |
| 2024-11 | $6.72 | $4.42 | $2.30 | 79,307,525.0 | -16.96% |
| 2024-10 | $6.91 | $5.95 | $0.955 | 40,722,651.0 | -8.63% |
| 2024-09 | $7.05 | $5.15 | $1.90 | 66,362,648.0 | +10.86% |
| 2024-08 | $6.63 | $4.66 | $1.97 | 92,487,660.0 | -5.08% |
| 2024-07 | $7.02 | $5.16 | $1.86 | 73,605,499.0 | +21.95% |
| 2024-06 | $5.82 | $4.30 | $1.52 | 62,029,319.0 | +0.57% |
| 2024-05 | $6.18 | $4.83 | $1.35 | 83,058,629.0 | +3.72% |
| 2024-04 | $5.46 | $4.37 | $1.09 | 57,099,899.0 | +2.61% |
| 2024-03 | $5.76 | $4.73 | $1.03 | 73,130,544.0 | -4.78% |
| 2024-02 | $6.58 | $4.95 | $1.63 | 98,083,546.0 | -9.20% |
| 2024-01 | $6.88 | $5.61 | $1.27 | 83,976,954.0 | -17.12% |
2023年のFigs Inc (FIGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.98 | $6.70 | $1.28 | 53,516,866.0 | -4.27% |
| 2023-11 | $7.65 | $5.16 | $2.50 | 75,940,728.0 | +31.76% |
| 2023-10 | $6.58 | $5.41 | $1.17 | 45,030,518.0 | -6.61% |
| 2023-09 | $6.32 | $5.31 | $1.01 | 45,195,925.0 | -4.53% |
| 2023-08 | $7.76 | $6.00 | $1.75 | 69,941,650.0 | -16.03% |
| 2023-07 | $8.37 | $7.14 | $1.23 | 48,022,400.0 | -11.00% |
| 2023-06 | $8.84 | $7.32 | $1.52 | 61,773,032.0 | +0.36% |
| 2023-05 | $8.67 | $6.36 | $2.31 | 59,446,872.0 | +14.44% |
| 2023-04 | $7.38 | $6.00 | $1.38 | 45,716,470.0 | +16.32% |
| 2023-03 | $7.90 | $5.59 | $2.31 | 101,424,262.0 | -32.79% |
| 2023-02 | $10.20 | $8.37 | $1.83 | 69,549,492.0 | +2.91% |
| 2023-01 | $9.75 | $6.88 | $2.87 | 57,413,123.0 | +32.99% |
0.44%
大文字化:
|
ボリューム (24 時間):