ストックスクリーナーアプリを入手
6.085
3.96%
0.275
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 |
|---|---|---|---|---|---|
| 2025-07-18 | $6.08 | $5.84 | $0.245 | 303,191.0 | +4.73% |
| 2025-07-17 | $6.04 | $5.81 | $0.2299 | 1,293,564.0 | -0.85% |
| 2025-07-16 | $5.91 | $5.66 | $0.2461 | 2,108,077.0 | -0.17% |
| 2025-07-15 | $6.10 | $5.84 | $0.255 | 1,099,933.0 | -2.49% |
| 2025-07-14 | $6.18 | $5.93 | $0.25 | 1,788,895.0 | +0.33% |
| 2025-07-11 | $6.23 | $5.98 | $0.25 | 2,143,159.0 | -2.60% |
| 2025-07-10 | $6.21 | $5.80 | $0.4056 | 2,202,347.0 | +5.48% |
| 2025-07-09 | $5.98 | $5.78 | $0.1952 | 1,556,551.0 | +0.34% |
| 2025-07-08 | $5.92 | $5.79 | $0.135 | 1,244,642.0 | +0.69% |
| 2025-07-07 | $5.93 | $5.76 | $0.1731 | 1,368,987.0 | -1.20% |
| 2025-07-03 | $5.95 | $5.80 | $0.145 | 841,712.0 | -1.02% |
| 2025-07-02 | $5.96 | $5.60 | $0.3597 | 1,807,982.0 | +4.60% |
| 2025-07-01 | $5.78 | $5.58 | $0.20 | 1,559,382.0 | +0.18% |
| 2025-06-30 | $5.97 | $5.64 | $0.33 | 1,945,199.0 | -4.24% |
| 2025-06-27 | $5.92 | $5.72 | $0.20 | 10,483,385.0 | +1.20% |
| 2025-06-26 | $5.84 | $5.47 | $0.37 | 1,989,274.0 | +2.83% |
| 2025-06-25 | $5.87 | $5.59 | $0.28 | 2,539,270.0 | -0.88% |
| 2025-06-24 | $5.74 | $5.33 | $0.405 | 3,043,190.0 | +7.13% |
| 2025-06-23 | $5.38 | $5.15 | $0.225 | 2,710,664.0 | +1.52% |
| 2025-06-20 | $5.44 | $5.22 | $0.22 | 3,164,521.0 | +0.00% |
| 2025-06-18 | $5.39 | $5.19 | $0.20 | 2,466,830.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.23 | $5.58 | $0.65 | 19,318,422.0 | +7.89% |
| 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% |
0.47%
大文字化:
|
ボリューム (24 時間):