F G Annuities Life Inc.（FG）— 株価履歴

2026-10-16 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
2026-10-16	19.65	19.94	19.33	19.57	-0.20%	514,905
2026-10-15	19.63	19.88	19.43	19.61	+0.93%	556,072
2026-10-14	18.80	19.43	18.75	19.43	+1.78%	594,617
2026-10-13	19.05	19.28	18.75	19.09	+1.01%	786,607
2026-10-12	19.26	19.41	18.90	18.90	-1.87%	737,752
2026-10-09	19.46	19.84	19.25	19.26	-1.38%	693,885
2026-10-08	19.70	19.81	19.25	19.53	-1.81%	1,479,561
2026-10-07	20.45	20.51	19.38	19.89	-4.01%	1,233,737
2026-10-06	21.59	21.73	20.51	20.72	-5.86%	879,087
2026-10-05	22.08	22.69	21.89	22.01	+0.41%	740,052
2026-10-02	22.05	22.38	21.79	21.92	-0.27%	479,812
2026-10-01	21.47	22.00	21.13	21.98	+1.38%	802,990
2026-09-30	21.84	22.22	21.42	21.68	-0.91%	591,506
2026-09-29	21.48	21.91	21.33	21.88	+1.25%	435,897
2026-09-28	22.51	22.81	21.55	21.61	-2.31%	528,053
2026-09-25	21.79	22.16	21.56	22.12	+2.31%	574,659
2026-09-24	21.69	22.02	21.30	21.62	-0.32%	680,342
2026-09-23	22.00	22.41	21.54	21.69	-2.39%	791,127
2026-09-22	23.10	23.10	22.07	22.22	-2.80%	416,456
2026-09-21	23.12	23.42	22.83	22.86	-1.04%	423,338
2026-09-18	23.16	23.36	22.93	23.10	-1.53%	3,858,819
2026-09-17	23.40	23.76	23.14	23.46	+1.78%	523,419
2026-09-16	23.28	23.53	22.77	23.05	-2.00%	595,026
2026-09-15	23.09	23.75	22.70	23.52	+1.73%	598,054
2026-09-14	23.14	23.33	22.72	23.12	+0.30%	792,017
2026-09-11	24.05	24.28	23.01	23.05	-2.21%	636,650
2026-09-10	24.06	24.25	23.53	23.57	-1.34%	309,564
2026-09-09	24.01	24.04	23.62	23.89	-1.16%	533,809
2026-09-08	24.86	24.91	24.17	24.17	-3.47%	485,200
2026-09-04	24.62	25.36	24.59	25.04	+0.68%	372,280
2026-09-03	24.44	25.02	24.30	24.87	+3.75%	511,824
2026-09-02	23.62	24.20	23.62	23.97	+1.40%	402,183
2026-09-01	23.81	23.81	23.18	23.64	-0.67%	474,661
2026-08-31	23.85	24.17	23.61	23.80	-0.79%	482,714
2026-08-28	23.63	24.23	23.62	23.99	+1.70%	441,156
2026-08-27	23.35	23.66	23.01	23.59	+0.64%	370,671
2026-08-26	23.11	23.71	22.79	23.44	+1.74%	423,129
2026-08-25	23.27	23.34	22.65	23.04	-0.35%	412,161
2026-08-24	22.73	23.13	22.48	23.12	+2.44%	587,292
2026-08-21	22.78	23.28	22.55	22.57	-0.31%	532,654
2026-08-20	23.52	23.70	22.18	22.64	-3.90%	971,228
2026-08-19	25.69	25.70	23.55	23.56	-7.79%	804,004
2026-08-18	26.78	26.86	25.51	25.55	-3.58%	1,326,683
2026-08-17	27.32	27.42	26.26	26.50	-3.36%	657,786
2026-08-14	27.62	28.03	27.32	27.42	-0.11%	275,604
2026-08-13	27.00	27.67	26.91	27.45	+3.20%	866,379
2026-08-12	26.83	27.14	26.49	26.60	-0.78%	477,037
2026-08-11	27.05	27.36	26.63	26.81	-1.00%	380,769
2026-08-10	27.37	27.60	26.90	27.08	-2.13%	731,534
2026-08-07	29.41	29.41	27.58	27.67	-5.17%	477,690
2026-08-06	28.09	29.30	27.48	29.18	-1.59%	626,158
2026-08-05	29.48	29.69	28.77	29.65	-0.07%	486,630
2026-08-04	28.79	29.85	28.61	29.67	+2.10%	341,242
2026-08-03	28.86	29.07	28.50	29.06	+1.72%	535,697
2026-07-31	28.97	29.30	28.50	28.57	-1.92%	627,535
2026-07-30	29.80	29.83	28.98	29.13	-1.29%	735,673
2026-07-29	30.19	30.41	29.46	29.51	-3.09%	434,521
2026-07-28	29.61	30.82	29.55	30.45	+2.77%	1,006,312
2026-07-27	30.00	30.30	29.35	29.63	-0.07%	795,072
2026-07-24	29.06	30.11	28.71	29.65	+1.82%	436,929
2026-07-23	29.56	29.56	28.71	29.12	-2.48%	448,565
2026-07-22	30.28	30.61	29.75	29.86	-1.13%	1,002,443
2026-07-21	30.65	30.92	29.91	30.20	-1.92%	1,020,388
2026-07-20	32.07	32.07	30.73	30.79	-4.08%	549,355
2026-07-17	32.23	33.46	32.05	32.10	-0.86%	704,563
2026-07-16	31.22	32.67	31.22	32.38	+4.08%	604,196
2026-07-15	30.42	31.61	30.18	31.11	+2.81%	505,733
2026-07-14	30.66	30.90	30.19	30.26	-1.88%	1,713,240
2026-07-13	29.52	30.85	29.52	30.84	+3.94%	517,010
2026-07-10	29.09	29.68	29.07	29.67	+2.91%	435,982
2026-07-09	28.61	29.12	28.17	28.83	+1.34%	389,841
2026-07-08	28.65	28.77	28.20	28.45	-1.25%	550,314
2026-07-07	28.64	29.09	28.43	28.81	+1.52%	503,892
2026-07-06	27.60	28.65	27.60	28.38	+1.57%	395,282
2026-07-02	27.70	28.14	27.35	27.94	+2.46%	463,100
2026-07-01	26.64	27.43	26.56	27.27	+2.56%	466,384
2026-06-30	26.87	26.98	26.40	26.59	-1.48%	565,782
2026-06-29	27.11	27.16	26.59	26.99	-0.11%	465,955
2026-06-26	26.64	27.33	26.36	27.02	+2.00%	564,676
2026-06-25	26.84	27.11	26.13	26.49	+0.19%	498,282
2026-06-24	27.53	27.80	26.41	26.44	-5.03%	740,122
2026-06-23	27.49	28.10	27.17	27.84	+1.90%	456,887
2026-06-22	27.09	27.99	27.06	27.32	-0.62%	699,878
2026-06-18	26.87	27.58	26.75	27.49	+2.61%	2,544,310
2026-06-17	27.02	27.62	26.59	26.79	-1.33%	710,092
2026-06-16	28.67	28.67	26.89	27.15	-5.30%	1,009,051
2026-06-15	29.20	29.34	28.61	28.67	-0.83%	892,583
2026-06-12	28.99	29.45	28.82	28.91	+1.08%	909,262
2026-06-11	28.73	28.88	28.26	28.60	-0.14%	360,521
2026-06-10	28.33	29.05	28.24	28.64	+1.45%	510,048
2026-06-09	27.80	28.47	27.77	28.23	+2.36%	380,663
2026-06-08	27.54	28.13	27.50	27.58	-0.83%	380,791
2026-06-05	27.37	27.96	27.27	27.81	+2.36%	447,176
2026-06-04	26.30	27.20	26.27	27.17	+4.86%	402,194
2026-06-03	27.23	27.23	25.67	25.91	-5.71%	655,295
2026-06-02	26.97	27.83	26.97	27.48	+0.92%	413,093
2026-06-01	27.37	27.60	26.40	27.23	-1.77%	811,129
2026-05-29	27.60	28.20	27.55	27.72	+0.43%	1,050,125
2026-05-28	27.75	28.00	27.41	27.60	-1.25%	497,958
2026-05-27	27.91	28.20	27.63	27.95	+0.50%	784,636
2026-05-26	28.00	28.09	27.78	27.81	+0.07%	846,316
2026-05-22	27.56	28.06	27.51	27.79	+0.72%	823,182
2026-05-21	27.50	27.93	27.27	27.59	-1.04%	783,898
2026-05-20	27.51	28.10	27.20	27.88	+1.94%	704,735
2026-05-19	28.00	28.07	27.29	27.35	-2.25%	1,081,624
2026-05-18	28.42	29.57	27.95	27.98	-0.21%	7,565,909
2026-05-15	28.62	29.16	28.01	28.04	-1.92%	1,285,915
2026-05-14	29.67	30.23	28.55	28.59	+1.78%	2,383,169
2026-05-13	27.72	28.20	27.68	28.09	+0.18%	407,438
2026-05-12	27.83	28.25	27.33	28.04	+1.08%	417,331
2026-05-11	28.58	28.58	27.61	27.74	-1.98%	572,098
2026-05-08	27.48	28.52	27.14	28.30	+4.51%	590,297
2026-05-07	28.67	29.80	26.80	27.08	-8.11%	960,486
2026-05-06	29.61	30.09	29.31	29.47	+0.17%	683,833
2026-05-05	28.47	29.51	28.47	29.42	+3.81%	636,207
2026-05-04	28.36	29.12	28.22	28.34	-0.87%	528,971
2026-05-01	28.91	29.06	28.45	28.59	-0.17%	475,210
2026-04-30	28.09	29.02	28.07	28.64	+0.92%	529,421
2026-04-29	28.58	28.99	28.24	28.38	-0.84%	427,654
2026-04-28	28.54	28.99	28.28	28.62	+1.56%	526,812
2026-04-27	27.81	28.61	27.81	28.18	+0.68%	471,175
2026-04-24	27.39	28.14	27.32	27.99	+2.19%	387,316
2026-04-23	26.86	27.43	26.76	27.39	+0.96%	377,248
2026-04-22	27.14	27.32	26.60	27.13	+0.07%	481,856
2026-04-21	27.06	27.56	26.97	27.11	+0.15%	424,849
2026-04-20	26.99	27.42	26.90	27.07	-0.15%	504,053
2026-04-17	26.66	27.41	26.47	27.11	+3.08%	404,394
2026-04-16	26.49	26.77	26.23	26.30	-0.60%	589,577
2026-04-15	25.71	26.66	25.67	26.46	+3.44%	534,460
2026-04-14	25.44	25.71	25.25	25.58	+0.51%	450,731
2026-04-13	23.87	25.45	23.79	25.45	+5.91%	685,440
2026-04-10	24.92	25.05	24.02	24.03	-3.88%	668,190
2026-04-09	24.66	25.30	24.45	25.00	+0.20%	626,094
2026-04-08	24.98	25.56	24.84	24.95	+1.42%	870,153
2026-04-07	25.90	26.11	24.06	24.60	-6.50%	869,042
2026-04-06	26.24	26.38	25.97	26.31	+1.00%	555,033
2026-04-02	25.40	26.25	24.34	26.05	+1.01%	696,403
2026-04-01	25.46	26.08	24.95	25.79	+1.86%	790,375
2026-03-31	25.24	25.90	24.84	25.32	+1.97%	614,447
2026-03-30	24.34	25.20	24.08	24.83	+2.60%	589,416
2026-03-27	25.09	25.14	24.18	24.20	-4.31%	600,130
2026-03-26	24.70	25.34	24.70	25.29	+2.64%	633,875
2026-03-25	24.67	24.89	24.27	24.64	+1.48%	625,773
2026-03-24	23.62	24.40	23.45	24.28	+1.68%	737,917
2026-03-23	24.22	24.65	23.71	23.88	+1.27%	753,838
2026-03-20	23.61	23.93	23.32	23.58	-0.13%	989,806
2026-03-19	23.33	23.82	22.89	23.61	-0.25%	821,160
2026-03-18	23.25	23.96	23.25	23.67	+0.04%	689,219
2026-03-17	23.16	24.03	22.95	23.66	+6.87%	993,122
2026-03-16	21.69	22.32	21.54	22.14	+5.73%	1,504,452
2026-03-13	20.87	21.21	20.86	20.94	+1.21%	635,985
2026-03-12	20.78	21.06	20.57	20.69	-1.85%	548,733
2026-03-11	21.79	22.24	20.76	21.08	-4.18%	778,556
2026-03-10	22.40	22.53	21.74	22.00	-1.83%	494,699
2026-03-09	22.40	22.69	21.53	22.41	-1.80%	524,336
2026-03-06	23.11	23.11	22.23	22.82	-2.73%	453,470
2026-03-05	22.99	23.53	22.99	23.46	+1.03%	427,591
2026-03-04	22.78	23.32	22.54	23.22	+2.25%	410,219
2026-03-03	21.93	22.74	21.38	22.71	+1.29%	547,812
2026-03-02	22.12	22.77	22.00	22.42	-1.02%	536,489
2026-02-27	23.24	23.71	22.45	22.65	-3.98%	1,074,291
2026-02-26	23.61	24.02	23.22	23.59	+1.16%	437,437
2026-02-25	22.93	23.41	22.23	23.32	+2.51%	479,844
2026-02-24	23.36	23.85	22.55	22.75	-2.44%	803,639
2026-02-23	25.61	25.98	23.07	23.32	-8.48%	956,150
2026-02-20	27.00	27.33	24.40	25.48	-7.95%	1,028,299
2026-02-19	28.40	28.88	27.59	27.68	-3.86%	665,487
2026-02-18	28.64	29.06	28.47	28.79	+0.84%	487,734
2026-02-17	28.60	28.74	28.09	28.55	+0.39%	323,911
2026-02-13	28.28	28.65	27.87	28.44	+0.82%	464,780
2026-02-12	28.54	28.70	27.49	28.21	-0.53%	354,473
2026-02-11	28.42	28.91	27.97	28.36	-0.21%	324,808
2026-02-10	28.28	28.50	27.80	28.42	+1.97%	345,788
2026-02-09	28.26	28.57	27.77	27.87	-1.80%	363,926
2026-02-06	27.78	28.52	27.59	28.38	+3.09%	809,011
2026-02-05	28.37	28.58	27.44	27.53	-2.41%	533,001
2026-02-04	27.99	28.57	27.75	28.21	+1.84%	511,396
2026-02-03	29.54	29.79	27.68	27.70	-6.98%	724,203
2026-02-02	29.54	30.02	29.11	29.78	+0.98%	518,559
2026-01-30	29.31	29.50	28.82	29.49	+0.31%	468,040
2026-01-29	28.80	29.41	28.66	29.40	+3.09%	559,340
2026-01-28	28.71	28.85	28.06	28.52	-0.59%	948,973
2026-01-27	28.15	28.78	28.15	28.69	+0.10%	590,358
2026-01-26	28.06	28.74	27.86	28.66	+2.80%	531,608
2026-01-23	28.57	28.58	27.67	27.88	-2.96%	528,238
2026-01-22	28.09	28.77	27.92	28.73	+2.35%	635,944
2026-01-21	26.94	28.07	26.94	28.07	+4.27%	985,673
2026-01-20	27.00	27.56	26.45	26.92	-2.25%	749,854
2026-01-16	27.65	27.88	27.31	27.54	-0.72%	778,175
2026-01-15	27.19	27.98	27.19	27.74	+1.65%	585,255
2026-01-14	27.48	27.79	27.11	27.29	-1.12%	894,543
2026-01-13	28.35	28.48	27.37	27.60	-3.19%	890,852
2026-01-12	28.47	28.75	28.07	28.51	-0.83%	1,040,475
2026-01-09	28.39	29.00	27.72	28.75	+1.02%	1,231,263
2026-01-08	29.16	29.59	28.20	28.46	-3.36%	1,767,608
2026-01-07	28.86	29.65	28.50	29.45	+1.94%	1,437,284
2026-01-06	28.69	29.40	28.19	28.89	-1.16%	1,587,273
2026-01-05	29.57	30.30	28.79	29.23	-2.70%	2,167,692
2026-01-02	30.78	30.84	29.50	30.04	-2.63%	1,896,825
2025-12-31	31.83	32.27	30.56	30.85	-3.05%	3,051,576
2025-12-30	32.36	32.36	31.34	31.82	-1.52%	2,122,240
2025-12-29	32.05	32.66	32.05	32.31	+0.56%	388,192
2025-12-26	31.64	32.46	31.64	32.13	+1.68%	389,381
2025-12-24	31.45	31.61	30.90	31.60	+1.15%	257,182
2025-12-23	31.10	31.42	30.61	31.24	+0.45%	434,209
2025-12-22	31.31	31.38	30.45	31.10	-0.16%	535,324
2025-12-19	32.89	33.27	30.93	31.15	-5.52%	965,751
2025-12-18	33.08	33.36	32.33	32.97	+0.43%	302,198
2025-12-17	34.49	34.49	32.17	32.83	-4.79%	466,401
2025-12-16	34.74	35.30	34.43	34.48	-0.83%	247,197
2025-12-15	34.78	35.33	34.58	34.77	+0.90%	150,971
2025-12-12	35.19	35.19	34.20	34.46	-1.35%	191,684
2025-12-11	33.99	35.24	33.85	34.93	+2.86%	231,651
2025-12-10	33.56	33.99	33.20	33.96	+1.68%	379,754
2025-12-09	33.04	33.88	32.91	33.40	+1.18%	126,152
2025-12-08	33.81	33.84	32.99	33.01	-2.11%	142,688
2025-12-05	32.93	33.80	32.70	33.72	+1.47%	162,067
2025-12-04	33.36	33.49	33.04	33.23	-0.45%	124,056
2025-12-03	32.35	33.40	32.24	33.38	+3.02%	155,276
2025-12-02	32.67	32.75	31.77	32.40	-0.80%	235,822
2025-12-01	32.14	32.73	32.14	32.66	+1.08%	155,973
2025-11-28	32.62	32.62	32.20	32.31	-0.40%	67,556
2025-11-26	32.31	32.68	32.31	32.44	+0.37%	161,664
2025-11-25	31.75	32.50	31.75	32.32	+2.25%	178,244
2025-11-24	31.25	31.88	31.02	31.61	+1.05%	166,223
2025-11-21	30.86	31.74	30.65	31.28	+1.82%	195,593
2025-11-20	31.17	31.35	30.51	30.72	+1.55%	192,596
2025-11-19	30.49	30.55	29.66	30.25	-0.49%	218,634
2025-11-18	31.02	31.05	30.40	30.40	-2.28%	215,654
2025-11-17	32.31	32.41	31.08	31.11	-4.16%	214,377
2025-11-14	32.92	32.98	31.98	32.46	-1.58%	180,171
2025-11-13	33.02	33.50	32.67	32.98	-0.90%	156,991
2025-11-12	33.22	33.59	33.10	33.28	+0.82%	126,607
2025-11-11	32.61	33.26	32.35	33.01	+1.16%	215,433
2025-11-10	30.90	32.98	30.84	32.63	+5.91%	325,890
2025-11-07	31.62	31.62	29.56	30.81	+3.15%	324,527
2025-11-06	30.01	30.36	29.67	29.87	-0.13%	171,895
2025-11-05	29.62	30.00	29.27	29.91	+0.98%	196,682
2025-11-04	28.98	29.80	28.80	29.62	+1.89%	177,796
2025-11-03	29.47	29.50	28.96	29.07	-1.96%	178,757
2025-10-31	28.85	29.73	28.80	29.65	+1.93%	140,210
2025-10-30	28.92	29.65	28.92	29.09	+0.00%	114,008
2025-10-29	29.02	29.50	28.90	29.09	-0.48%	117,680
2025-10-28	29.46	29.66	29.21	29.23	-1.28%	98,621
2025-10-27	29.80	29.80	29.50	29.61	-0.34%	101,540
2025-10-24	29.41	29.81	29.41	29.71	+1.30%	97,104
2025-10-23	29.63	29.63	29.24	29.33	-0.51%	76,804
2025-10-22	29.68	29.68	29.20	29.48	-0.27%	129,175
2025-10-21	29.41	29.61	29.23	29.56	+0.34%	155,059
2025-10-20	29.06	29.67	29.06	29.46	+1.62%	152,532

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：11月（+11.15%）。最も弱い月：2月（-13.55%）。日次データ2年分（2025–2026）に基づく。

1月+4.90%
2月-13.55%
3月-1.25%
4月+2.72%
5月-6.16%
6月-1.69%
7月+1.40%
8月-3.97%
9月-8.79%
10月-3.83%
11月+11.15%
12月-5.54%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

F G Annuities Life Inc.（FG）の直近終値は？

2026-10-16 時点で 19.57。Closelookデータレイクの日次価格記録より。

FG の52週高値・安値は？

直近52週間で高値 35.33、安値 18.75（2026-10-16 時点）。

F G Annuities Life Inc. が歴史的に最も強い月と弱い月は？

歴史的に、FG の最も強い月は 11月（平均 +11.15%）、最も弱い月は 2月（平均 -13.55%）。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449本から計算。