Fagron NV（FAGR.BR）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 22.20 | 22.25 | 21.90 | 22.00 | -1.35% | 100,432 |
| 2026-09-01 | 22.35 | 22.40 | 22.00 | 22.30 | +0.22% | 111,140 |
| 2026-08-31 | 22.50 | 22.50 | 22.25 | 22.25 | -1.11% | 236,649 |
| 2026-08-28 | 22.55 | 22.65 | 22.40 | 22.50 | +0.00% | 89,768 |
| 2026-08-27 | 22.50 | 22.50 | 22.30 | 22.50 | +0.22% | 89,724 |
| 2026-08-26 | 22.45 | 22.60 | 22.45 | 22.45 | +0.00% | 54,079 |
| 2026-08-25 | 22.30 | 22.50 | 22.25 | 22.45 | +0.67% | 76,026 |
| 2026-08-24 | 22.35 | 22.40 | 22.10 | 22.30 | -0.22% | 111,839 |
| 2026-08-21 | 22.40 | 22.50 | 22.25 | 22.35 | +0.00% | 45,767 |
| 2026-08-20 | 22.30 | 22.45 | 22.25 | 22.35 | +0.22% | 68,191 |
| 2026-08-19 | 22.45 | 22.45 | 22.20 | 22.30 | -0.89% | 87,000 |
| 2026-08-18 | 22.40 | 22.55 | 22.40 | 22.50 | +0.22% | 43,645 |
| 2026-08-17 | 22.45 | 22.50 | 22.35 | 22.45 | -0.22% | 46,810 |
| 2026-08-14 | 22.40 | 22.65 | 22.35 | 22.50 | +0.90% | 45,077 |
| 2026-08-13 | 22.25 | 22.50 | 22.25 | 22.30 | +0.45% | 63,701 |
| 2026-08-12 | 22.50 | 22.50 | 22.20 | 22.20 | -1.11% | 88,799 |
| 2026-08-11 | 22.30 | 22.75 | 22.30 | 22.45 | +0.22% | 89,175 |
| 2026-08-10 | 22.55 | 22.70 | 22.25 | 22.40 | -0.67% | 66,842 |
| 2026-08-07 | 22.45 | 22.80 | 22.45 | 22.55 | +0.89% | 97,480 |
| 2026-08-06 | 22.50 | 22.75 | 22.35 | 22.35 | -0.45% | 131,019 |
| 2026-08-05 | 22.40 | 22.80 | 22.00 | 22.45 | +0.90% | 181,840 |
| 2026-08-04 | 22.55 | 22.60 | 22.25 | 22.25 | -1.55% | 99,458 |
| 2026-08-03 | 23.10 | 23.20 | 22.45 | 22.60 | -2.59% | 177,689 |
| 2026-07-31 | 23.85 | 23.90 | 23.00 | 23.20 | -2.32% | 155,138 |
| 2026-07-30 | 23.60 | 24.00 | 22.70 | 23.75 | +1.50% | 174,956 |
| 2026-07-29 | 23.25 | 23.50 | 23.15 | 23.40 | +0.43% | 122,132 |
| 2026-07-28 | 23.05 | 23.30 | 23.00 | 23.30 | +0.65% | 101,669 |
| 2026-07-27 | 23.50 | 23.55 | 23.00 | 23.15 | -0.43% | 50,967 |
| 2026-07-24 | 23.10 | 23.25 | 22.95 | 23.25 | +0.22% | 58,338 |
| 2026-07-23 | 23.75 | 23.75 | 23.05 | 23.20 | -2.11% | 75,634 |
| 2026-07-22 | 23.90 | 23.90 | 23.55 | 23.70 | -0.63% | 39,797 |
| 2026-07-21 | 23.70 | 23.90 | 23.55 | 23.85 | +0.42% | 48,695 |
| 2026-07-20 | 24.00 | 24.05 | 23.75 | 23.75 | -0.42% | 67,675 |
| 2026-07-17 | 24.05 | 24.05 | 23.75 | 23.85 | -0.83% | 40,569 |
| 2026-07-16 | 24.10 | 24.10 | 23.75 | 24.05 | -0.21% | 56,531 |
| 2026-07-15 | 23.90 | 24.10 | 23.65 | 24.10 | +0.84% | 69,931 |
| 2026-07-14 | 24.05 | 24.05 | 23.75 | 23.90 | -0.42% | 56,121 |
| 2026-07-13 | 23.65 | 24.00 | 23.65 | 24.00 | +1.05% | 73,337 |
| 2026-07-10 | 23.95 | 24.10 | 23.75 | 23.75 | -0.84% | 54,756 |
| 2026-07-09 | 23.85 | 24.10 | 23.60 | 23.95 | +0.63% | 87,521 |
| 2026-07-08 | 24.25 | 24.25 | 23.75 | 23.80 | -1.04% | 45,701 |
| 2026-07-07 | 24.30 | 24.30 | 23.95 | 24.05 | -0.82% | 49,945 |
| 2026-07-06 | 24.65 | 24.80 | 23.90 | 24.25 | -1.42% | 93,939 |
| 2026-07-03 | 24.50 | 24.70 | 24.40 | 24.60 | +0.82% | 52,331 |
| 2026-07-02 | 24.05 | 24.40 | 24.00 | 24.40 | +1.67% | 70,324 |
| 2026-07-01 | 24.15 | 24.25 | 24.00 | 24.00 | -0.41% | 77,453 |
| 2026-06-30 | 23.75 | 24.35 | 23.65 | 24.10 | +1.05% | 83,178 |
| 2026-06-29 | 23.90 | 24.00 | 23.65 | 23.85 | +0.21% | 36,867 |
| 2026-06-26 | 23.90 | 23.95 | 23.60 | 23.80 | -0.63% | 55,936 |
| 2026-06-25 | 24.10 | 24.10 | 23.75 | 23.95 | -0.83% | 95,673 |
| 2026-06-24 | 24.00 | 24.15 | 23.90 | 24.15 | +0.42% | 81,760 |
| 2026-06-23 | 24.15 | 24.15 | 23.95 | 24.05 | -0.41% | 58,364 |
| 2026-06-22 | 24.20 | 24.20 | 23.95 | 24.15 | -0.21% | 57,830 |
| 2026-06-19 | 23.80 | 24.20 | 23.75 | 24.20 | +1.89% | 170,910 |
| 2026-06-18 | 23.95 | 23.95 | 23.65 | 23.75 | -0.84% | 53,030 |
| 2026-06-17 | 23.85 | 23.95 | 23.70 | 23.95 | +0.21% | 68,745 |
| 2026-06-16 | 24.35 | 24.40 | 23.80 | 23.90 | -1.85% | 76,443 |
| 2026-06-15 | 24.90 | 24.90 | 24.35 | 24.35 | -1.62% | 83,677 |
| 2026-06-12 | 24.55 | 24.80 | 24.50 | 24.75 | +1.43% | 78,037 |
| 2026-06-11 | 24.70 | 24.85 | 24.40 | 24.40 | -1.21% | 73,566 |
| 2026-06-10 | 24.50 | 25.05 | 24.35 | 24.70 | +1.23% | 113,615 |
| 2026-06-09 | 23.85 | 24.40 | 23.75 | 24.40 | +2.52% | 96,487 |
| 2026-06-08 | 23.50 | 24.00 | 23.50 | 23.80 | +0.63% | 77,358 |
| 2026-06-05 | 23.50 | 24.00 | 23.50 | 23.65 | +0.64% | 85,253 |
| 2026-06-04 | 23.35 | 23.65 | 23.25 | 23.50 | +0.43% | 58,069 |
| 2026-06-03 | 23.05 | 23.45 | 23.05 | 23.40 | +0.86% | 69,652 |
| 2026-06-02 | 23.40 | 23.55 | 23.10 | 23.20 | -0.85% | 160,084 |
| 2026-06-01 | 24.10 | 24.10 | 23.40 | 23.40 | -2.90% | 105,730 |
| 2026-05-29 | 24.40 | 24.50 | 24.10 | 24.10 | -0.82% | 193,164 |
| 2026-05-28 | 24.90 | 24.90 | 24.30 | 24.30 | -2.61% | 100,069 |
| 2026-05-27 | 25.05 | 25.30 | 24.95 | 24.95 | +0.00% | 103,352 |
| 2026-05-26 | 25.20 | 25.25 | 24.95 | 24.95 | -1.19% | 70,087 |
| 2026-05-25 | 25.20 | 25.25 | 25.05 | 25.25 | +1.00% | 59,692 |
| 2026-05-22 | 25.05 | 25.15 | 24.60 | 25.00 | +0.00% | 130,363 |
| 2026-05-21 | 24.70 | 25.00 | 24.70 | 25.00 | +1.21% | 58,639 |
| 2026-05-20 | 24.25 | 24.75 | 24.25 | 24.70 | +1.65% | 135,728 |
| 2026-05-19 | 24.20 | 24.30 | 23.90 | 24.30 | +1.04% | 122,010 |
| 2026-05-18 | 23.90 | 24.30 | 23.65 | 24.05 | -1.23% | 104,613 |
| 2026-05-15 | 23.20 | 24.35 | 22.90 | 24.35 | +1.88% | 231,309 |
| 2026-05-14 | 23.75 | 23.95 | 23.70 | 23.90 | +0.42% | 85,892 |
| 2026-05-13 | 23.90 | 24.00 | 23.70 | 23.80 | -0.21% | 161,225 |
| 2026-05-12 | 23.90 | 24.10 | 23.80 | 23.85 | -0.21% | 57,075 |
| 2026-05-11 | 24.60 | 24.65 | 23.90 | 23.90 | -2.85% | 100,255 |
| 2026-05-08 | 24.40 | 24.60 | 24.25 | 24.60 | +0.20% | 49,272 |
| 2026-05-07 | 24.80 | 24.90 | 24.55 | 24.55 | -1.21% | 132,987 |
| 2026-05-06 | 24.80 | 25.05 | 24.75 | 24.85 | +0.81% | 97,488 |
| 2026-05-05 | 24.10 | 24.65 | 24.10 | 24.65 | +2.28% | 75,695 |
| 2026-05-04 | 24.10 | 24.25 | 24.10 | 24.10 | +0.42% | 89,518 |
| 2026-04-30 | 23.90 | 24.10 | 23.80 | 24.00 | +0.00% | 91,927 |
| 2026-04-29 | 23.75 | 24.00 | 23.70 | 24.00 | +1.05% | 65,128 |
| 2026-04-28 | 23.70 | 23.80 | 23.55 | 23.75 | +0.42% | 71,593 |
| 2026-04-27 | 23.60 | 23.90 | 23.60 | 23.65 | +0.21% | 136,558 |
| 2026-04-24 | 23.60 | 23.80 | 23.45 | 23.60 | +0.00% | 65,557 |
| 2026-04-23 | 23.80 | 23.85 | 23.55 | 23.60 | -1.26% | 113,222 |
| 2026-04-22 | 23.85 | 24.00 | 23.75 | 23.90 | +0.42% | 52,307 |
| 2026-04-21 | 24.30 | 24.35 | 23.80 | 23.80 | -2.26% | 86,506 |
| 2026-04-20 | 24.50 | 24.50 | 24.20 | 24.35 | -0.20% | 121,205 |
| 2026-04-17 | 23.75 | 24.40 | 23.70 | 24.40 | +2.74% | 209,381 |
| 2026-04-16 | 23.40 | 23.85 | 23.30 | 23.75 | +1.71% | 215,486 |
| 2026-04-15 | 23.00 | 23.70 | 22.95 | 23.35 | +1.74% | 156,168 |
| 2026-04-14 | 22.95 | 23.25 | 22.80 | 22.95 | +0.66% | 177,543 |
| 2026-04-13 | 22.30 | 22.90 | 22.25 | 22.80 | +1.33% | 174,438 |
| 2026-04-10 | 22.45 | 22.80 | 22.40 | 22.50 | +0.00% | 222,128 |
| 2026-04-09 | 22.60 | 22.70 | 21.75 | 22.50 | +1.58% | 172,790 |
| 2026-04-08 | 22.35 | 22.55 | 22.10 | 22.15 | +0.68% | 212,571 |
| 2026-04-07 | 22.20 | 22.30 | 21.80 | 22.00 | -0.45% | 125,379 |
| 2026-04-02 | 22.05 | 22.10 | 21.40 | 22.10 | +1.38% | 219,706 |
| 2026-04-01 | 22.00 | 22.15 | 21.45 | 21.80 | +0.93% | 144,949 |
| 2026-03-31 | 21.60 | 21.75 | 21.45 | 21.60 | +0.23% | 83,958 |
| 2026-03-30 | 21.15 | 21.55 | 21.05 | 21.55 | +1.65% | 79,454 |
| 2026-03-27 | 21.40 | 21.40 | 21.10 | 21.20 | -0.93% | 52,680 |
| 2026-03-26 | 21.55 | 21.55 | 21.15 | 21.40 | -0.47% | 91,416 |
| 2026-03-25 | 21.70 | 22.05 | 21.40 | 21.50 | +0.00% | 92,492 |
| 2026-03-24 | 21.55 | 21.85 | 21.50 | 21.50 | -0.23% | 103,701 |
| 2026-03-23 | 21.20 | 21.90 | 20.90 | 21.55 | -0.46% | 204,406 |
| 2026-03-20 | 22.30 | 22.35 | 21.65 | 21.65 | -2.26% | 159,363 |
| 2026-03-19 | 22.10 | 22.75 | 21.90 | 22.15 | +0.00% | 158,886 |
| 2026-03-18 | 22.20 | 22.35 | 22.10 | 22.15 | +0.00% | 54,490 |
| 2026-03-17 | 21.90 | 22.30 | 21.80 | 22.15 | +1.14% | 77,792 |
| 2026-03-16 | 22.25 | 22.25 | 21.75 | 21.90 | -1.57% | 113,093 |
| 2026-03-13 | 22.15 | 22.30 | 22.05 | 22.25 | +0.23% | 65,273 |
| 2026-03-12 | 22.05 | 22.30 | 22.00 | 22.20 | +0.23% | 58,867 |
| 2026-03-11 | 22.30 | 22.35 | 21.95 | 22.15 | -0.89% | 82,667 |
| 2026-03-10 | 22.55 | 22.80 | 22.25 | 22.35 | +2.05% | 111,670 |
| 2026-03-09 | 21.50 | 21.90 | 21.30 | 21.90 | +0.69% | 68,455 |
| 2026-03-06 | 21.85 | 21.95 | 21.60 | 21.75 | +0.00% | 113,979 |
| 2026-03-05 | 22.25 | 22.40 | 21.75 | 21.75 | -2.25% | 126,650 |
| 2026-03-04 | 22.20 | 22.30 | 22.05 | 22.25 | +0.23% | 68,116 |
| 2026-03-03 | 22.30 | 22.30 | 21.95 | 22.20 | -1.55% | 109,594 |
| 2026-03-02 | 22.35 | 22.60 | 22.10 | 22.55 | -0.88% | 110,655 |
| 2026-02-27 | 22.45 | 22.80 | 22.45 | 22.75 | +1.34% | 213,868 |
| 2026-02-26 | 22.10 | 22.45 | 22.00 | 22.45 | +1.35% | 51,239 |
| 2026-02-25 | 22.15 | 22.20 | 21.95 | 22.15 | +0.23% | 55,351 |
| 2026-02-24 | 22.00 | 22.25 | 21.80 | 22.10 | +0.45% | 75,518 |
| 2026-02-23 | 22.30 | 22.40 | 21.85 | 22.00 | -1.57% | 112,577 |
| 2026-02-20 | 22.75 | 22.80 | 22.20 | 22.35 | -1.32% | 87,490 |
| 2026-02-19 | 22.85 | 23.00 | 22.50 | 22.65 | -1.31% | 107,163 |
| 2026-02-18 | 22.70 | 22.95 | 22.55 | 22.95 | +1.10% | 81,423 |
| 2026-02-17 | 22.40 | 22.85 | 22.20 | 22.70 | +1.34% | 105,623 |
| 2026-02-16 | 22.90 | 22.90 | 22.35 | 22.40 | -1.54% | 78,847 |
| 2026-02-13 | 23.30 | 23.40 | 22.65 | 22.75 | -2.99% | 125,671 |
| 2026-02-12 | 22.15 | 23.85 | 22.05 | 23.45 | +8.56% | 312,822 |
| 2026-02-11 | 21.95 | 22.00 | 21.55 | 21.60 | -1.59% | 124,975 |
| 2026-02-10 | 22.00 | 22.15 | 21.95 | 21.95 | +0.00% | 77,462 |
| 2026-02-09 | 22.25 | 22.25 | 21.95 | 21.95 | -1.35% | 83,100 |
| 2026-02-06 | 22.20 | 22.25 | 22.10 | 22.25 | +0.23% | 85,643 |
| 2026-02-05 | 22.00 | 22.30 | 21.80 | 22.20 | +0.00% | 70,394 |
| 2026-02-04 | 22.00 | 22.35 | 21.90 | 22.20 | +0.68% | 59,677 |
| 2026-02-03 | 22.20 | 22.30 | 21.95 | 22.05 | -0.23% | 99,810 |
| 2026-02-02 | 22.15 | 22.30 | 22.10 | 22.10 | -0.23% | 80,131 |
| 2026-01-30 | 22.40 | 22.55 | 22.15 | 22.15 | -1.12% | 112,513 |
| 2026-01-29 | 22.45 | 22.50 | 22.05 | 22.40 | +0.22% | 129,142 |
| 2026-01-28 | 22.80 | 22.95 | 22.30 | 22.35 | -3.25% | 123,977 |
| 2026-01-27 | 23.00 | 23.15 | 22.90 | 23.10 | +0.87% | 75,920 |
| 2026-01-26 | 22.80 | 23.05 | 22.65 | 22.90 | +0.44% | 65,694 |
| 2026-01-23 | 23.00 | 23.00 | 22.70 | 22.80 | -0.65% | 46,385 |
| 2026-01-22 | 22.60 | 23.00 | 22.60 | 22.95 | +2.00% | 75,974 |
| 2026-01-21 | 22.70 | 22.90 | 22.20 | 22.50 | -0.88% | 154,417 |
| 2026-01-20 | 22.60 | 22.80 | 22.45 | 22.70 | +0.00% | 84,818 |
| 2026-01-19 | 22.70 | 22.90 | 22.45 | 22.70 | -0.87% | 114,405 |
| 2026-01-16 | 22.15 | 23.00 | 22.15 | 22.90 | +3.62% | 139,396 |
| 2026-01-15 | 21.80 | 22.15 | 21.60 | 22.10 | +1.61% | 142,164 |
| 2026-01-14 | 21.70 | 21.80 | 21.55 | 21.75 | +0.00% | 101,651 |
| 2026-01-13 | 22.05 | 22.10 | 21.60 | 21.75 | -1.14% | 117,514 |
| 2026-01-12 | 22.00 | 22.10 | 21.95 | 22.00 | -0.45% | 69,984 |
| 2026-01-09 | 21.85 | 22.25 | 21.75 | 22.10 | +0.68% | 97,854 |
| 2026-01-08 | 22.00 | 22.00 | 21.75 | 21.95 | -0.45% | 150,901 |
| 2026-01-07 | 21.85 | 22.20 | 21.75 | 22.05 | +1.15% | 172,049 |
| 2026-01-06 | 21.95 | 21.95 | 21.65 | 21.80 | +0.46% | 139,141 |
| 2026-01-05 | 22.10 | 22.10 | 21.60 | 21.70 | -0.23% | 131,023 |
| 2026-01-02 | 21.65 | 22.35 | 21.65 | 21.75 | +2.11% | 112,970 |
| 2025-12-31 | 21.35 | 21.35 | 21.25 | 21.30 | -0.47% | 18,085 |
| 2025-12-30 | 21.25 | 21.40 | 21.20 | 21.40 | +0.71% | 39,763 |
| 2025-12-29 | 21.25 | 21.45 | 21.20 | 21.25 | +0.00% | 45,481 |
| 2025-12-24 | 21.30 | 21.35 | 21.25 | 21.25 | -0.23% | 5,752 |
| 2025-12-23 | 21.25 | 21.35 | 21.10 | 21.30 | +0.00% | 35,232 |
| 2025-12-22 | 21.30 | 21.40 | 21.00 | 21.30 | +0.00% | 72,957 |
| 2025-12-19 | 20.75 | 21.30 | 20.70 | 21.30 | +2.65% | 129,739 |
| 2025-12-18 | 20.45 | 20.85 | 20.45 | 20.75 | +0.97% | 62,051 |
| 2025-12-17 | 20.55 | 20.55 | 20.30 | 20.55 | +0.24% | 36,255 |
| 2025-12-16 | 20.60 | 20.80 | 20.45 | 20.50 | -0.73% | 38,988 |
| 2025-12-15 | 20.55 | 20.80 | 20.40 | 20.65 | +0.24% | 66,739 |
| 2025-12-12 | 20.50 | 20.80 | 20.45 | 20.60 | +0.24% | 57,660 |
| 2025-12-11 | 20.25 | 20.60 | 20.20 | 20.55 | +1.23% | 47,664 |
| 2025-12-10 | 20.35 | 20.40 | 20.15 | 20.30 | -0.25% | 63,741 |
| 2025-12-09 | 20.30 | 20.45 | 20.00 | 20.35 | +0.49% | 64,981 |
| 2025-12-08 | 20.90 | 20.90 | 20.25 | 20.25 | -3.11% | 48,181 |
| 2025-12-05 | 20.70 | 20.95 | 20.65 | 20.90 | +0.72% | 42,443 |
| 2025-12-04 | 20.90 | 21.00 | 20.70 | 20.75 | -0.48% | 56,124 |
| 2025-12-03 | 20.90 | 21.05 | 20.85 | 20.85 | -0.48% | 68,533 |
| 2025-12-02 | 21.10 | 21.15 | 20.90 | 20.95 | -0.71% | 46,042 |
| 2025-12-01 | 21.25 | 21.25 | 20.95 | 21.10 | -0.94% | 62,678 |
| 2025-11-28 | 21.30 | 21.35 | 21.20 | 21.30 | -0.23% | 22,661 |
| 2025-11-27 | 21.10 | 21.35 | 21.05 | 21.35 | +1.18% | 53,819 |
| 2025-11-26 | 21.25 | 21.25 | 21.00 | 21.10 | -0.47% | 48,175 |
| 2025-11-25 | 21.10 | 21.40 | 21.10 | 21.20 | +0.71% | 88,357 |
| 2025-11-24 | 21.05 | 21.20 | 20.85 | 21.05 | +1.69% | 141,594 |
| 2025-11-21 | 20.30 | 20.70 | 20.30 | 20.70 | +0.98% | 44,615 |
| 2025-11-20 | 20.40 | 20.60 | 20.40 | 20.50 | +0.74% | 36,337 |
| 2025-11-19 | 20.25 | 20.55 | 20.25 | 20.35 | +0.25% | 36,521 |
| 2025-11-18 | 20.20 | 20.30 | 20.10 | 20.30 | -0.49% | 49,435 |
| 2025-11-17 | 20.65 | 20.70 | 20.30 | 20.40 | -1.45% | 38,352 |
| 2025-11-14 | 20.65 | 20.70 | 20.45 | 20.70 | -0.24% | 51,738 |
| 2025-11-13 | 20.90 | 21.00 | 20.70 | 20.75 | -0.72% | 40,156 |
| 2025-11-12 | 21.00 | 21.00 | 20.80 | 20.90 | +0.97% | 58,034 |
| 2025-11-11 | 20.60 | 20.70 | 20.50 | 20.70 | +0.73% | 38,891 |
| 2025-11-10 | 20.55 | 20.75 | 20.50 | 20.55 | +0.00% | 55,434 |
| 2025-11-07 | 20.45 | 20.55 | 20.30 | 20.55 | +0.00% | 52,377 |
| 2025-11-06 | 20.40 | 20.70 | 20.40 | 20.55 | +0.74% | 141,512 |
| 2025-11-05 | 20.30 | 20.45 | 20.25 | 20.40 | +0.00% | 43,950 |
| 2025-11-04 | 20.30 | 20.45 | 20.10 | 20.40 | +0.25% | 45,954 |
| 2025-11-03 | 20.60 | 20.60 | 20.30 | 20.35 | -1.21% | 45,509 |
| 2025-10-31 | 20.65 | 20.70 | 20.55 | 20.60 | +0.00% | 70,035 |
| 2025-10-30 | 20.60 | 20.70 | 20.55 | 20.60 | +0.24% | 69,476 |
| 2025-10-29 | 20.45 | 20.75 | 20.40 | 20.55 | +0.49% | 64,658 |
| 2025-10-28 | 20.65 | 20.65 | 20.35 | 20.45 | -0.73% | 67,709 |
| 2025-10-27 | 20.80 | 20.80 | 20.60 | 20.60 | -0.96% | 55,209 |
| 2025-10-24 | 21.10 | 21.15 | 20.80 | 20.80 | -1.19% | 83,499 |
| 2025-10-23 | 21.10 | 21.30 | 21.00 | 21.05 | +0.00% | 63,393 |
| 2025-10-22 | 21.15 | 21.15 | 20.95 | 21.05 | -0.24% | 141,403 |
| 2025-10-21 | 21.05 | 21.15 | 20.85 | 21.10 | +0.48% | 43,497 |
| 2025-10-20 | 20.70 | 21.10 | 20.70 | 21.00 | +1.69% | 65,426 |
| 2025-10-17 | 20.50 | 20.65 | 20.35 | 20.65 | +0.24% | 59,515 |
| 2025-10-16 | 20.75 | 20.80 | 20.55 | 20.60 | -0.72% | 50,925 |
| 2025-10-15 | 20.85 | 21.00 | 20.50 | 20.75 | -0.24% | 71,624 |
| 2025-10-14 | 20.85 | 20.85 | 20.75 | 20.80 | -0.72% | 65,479 |
| 2025-10-13 | 20.95 | 21.10 | 20.65 | 20.95 | -0.24% | 96,677 |
| 2025-10-10 | 20.60 | 21.20 | 20.60 | 21.00 | +2.94% | 172,062 |
| 2025-10-09 | 20.65 | 20.75 | 19.88 | 20.40 | +0.74% | 169,127 |
| 2025-10-08 | 19.84 | 20.30 | 19.84 | 20.25 | +2.58% | 104,702 |
| 2025-10-07 | 19.80 | 19.90 | 19.72 | 19.74 | -0.30% | 42,671 |
| 2025-10-06 | 20.65 | 20.90 | 19.72 | 19.80 | -1.74% | 203,171 |
| 2025-10-03 | 19.84 | 20.25 | 19.82 | 20.15 | +1.87% | 84,422 |
| 2025-10-02 | 19.92 | 19.92 | 19.68 | 19.78 | -0.10% | 49,257 |
| 2025-10-01 | 19.74 | 19.84 | 19.60 | 19.80 | +0.10% | 66,134 |
| 2025-09-30 | 19.52 | 19.84 | 19.48 | 19.78 | +0.82% | 83,490 |
| 2025-09-29 | 19.68 | 19.72 | 19.54 | 19.62 | -0.10% | 38,125 |
| 2025-09-26 | 19.60 | 19.74 | 19.58 | 19.64 | +0.20% | 59,174 |
| 2025-09-25 | 19.48 | 19.66 | 19.42 | 19.60 | +0.00% | 91,497 |
| 2025-09-24 | 19.56 | 19.60 | 19.48 | 19.60 | +0.00% | 41,598 |
| 2025-09-23 | 19.90 | 19.90 | 19.56 | 19.60 | -1.01% | 35,864 |
| 2025-09-22 | 19.70 | 20.00 | 19.70 | 19.80 | -0.10% | 53,244 |
| 2025-09-19 | 19.54 | 20.00 | 19.54 | 19.82 | +1.12% | 270,281 |
| 2025-09-18 | 19.62 | 19.76 | 19.24 | 19.60 | +0.10% | 180,648 |
| 2025-09-17 | 19.80 | 19.90 | 19.58 | 19.58 | -1.31% | 141,619 |
| 2025-09-16 | 19.92 | 20.10 | 19.82 | 19.84 | -0.70% | 66,500 |
| 2025-09-15 | 20.80 | 20.85 | 19.92 | 19.98 | -3.94% | 96,397 |
| 2025-09-12 | 20.90 | 20.95 | 20.70 | 20.80 | -0.48% | 41,558 |
| 2025-09-11 | 20.80 | 21.05 | 20.70 | 20.90 | +0.97% | 72,034 |
| 2025-09-10 | 21.15 | 21.15 | 20.70 | 20.70 | -1.66% | 37,660 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+8.77%）。最も弱い月：9月（-4.67%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Fagron NV（FAGR.BR）の直近終値は？
2026-09-02 時点で 22.00。Closelookデータレイクの日次価格記録より。
FAGR.BR の52週高値・安値は？
直近52週間で高値 25.30、安値 19.24（2026-09-02 時点）。
Fagron NV が歴史的に最も強い月と弱い月は？
歴史的に、FAGR.BR の最も強い月は 4月（平均 +8.77%）、最も弱い月は 9月（平均 -4.67%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー426本から計算。