Comparing Back to the side-by-side chart ↗
Figeac Aero SA（FGA.PA）— 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 | 10.84 | 10.86 | 10.74 | 10.74 | -0.19% | 10,992 |
| 2026-10-15 | 11.04 | 11.06 | 10.56 | 10.76 | -3.06% | 15,083 |
| 2026-10-14 | 11.00 | 11.14 | 11.00 | 11.10 | +1.83% | 10,135 |
| 2026-10-13 | 11.04 | 11.10 | 10.80 | 10.90 | -1.80% | 15,220 |
| 2026-10-12 | 10.80 | 11.10 | 10.80 | 11.10 | +2.21% | 10,438 |
| 2026-10-09 | 10.64 | 10.86 | 10.60 | 10.86 | +1.88% | 18,029 |
| 2026-10-08 | 10.60 | 10.76 | 10.54 | 10.66 | +0.19% | 9,280 |
| 2026-10-07 | 10.84 | 10.90 | 10.50 | 10.64 | -3.10% | 33,430 |
| 2026-10-06 | 11.16 | 11.30 | 10.98 | 10.98 | -1.26% | 23,152 |
| 2026-10-05 | 11.20 | 11.30 | 11.10 | 11.12 | +0.18% | 18,878 |
| 2026-10-02 | 11.10 | 11.30 | 11.10 | 11.10 | +0.36% | 18,062 |
| 2026-10-01 | 11.12 | 11.42 | 11.04 | 11.06 | -0.54% | 24,565 |
| 2026-09-30 | 11.16 | 11.28 | 11.12 | 11.12 | +0.00% | 8,167 |
| 2026-09-29 | 11.00 | 11.22 | 11.00 | 11.12 | +1.09% | 21,164 |
| 2026-09-28 | 11.14 | 11.14 | 11.00 | 11.00 | -0.72% | 14,780 |
| 2026-09-25 | 11.00 | 11.16 | 11.00 | 11.08 | +0.73% | 14,581 |
| 2026-09-24 | 11.00 | 11.06 | 10.94 | 11.00 | +0.36% | 18,077 |
| 2026-09-23 | 11.08 | 11.20 | 10.90 | 10.96 | -0.90% | 28,488 |
| 2026-09-22 | 10.76 | 11.06 | 10.62 | 11.06 | +3.17% | 35,069 |
| 2026-09-21 | 10.46 | 10.86 | 10.46 | 10.72 | +3.08% | 14,078 |
| 2026-09-18 | 10.96 | 11.04 | 10.26 | 10.40 | -5.45% | 46,617 |
| 2026-09-17 | 11.10 | 11.20 | 11.00 | 11.00 | -0.18% | 10,757 |
| 2026-09-16 | 11.22 | 11.22 | 10.80 | 11.02 | -1.61% | 25,980 |
| 2026-09-15 | 11.30 | 11.50 | 11.20 | 11.20 | +0.00% | 41,394 |
| 2026-09-14 | 11.04 | 11.42 | 11.02 | 11.20 | +1.45% | 74,235 |
| 2026-09-11 | 11.02 | 11.20 | 11.00 | 11.04 | +0.18% | 9,073 |
| 2026-09-10 | 11.00 | 11.10 | 11.00 | 11.02 | -0.18% | 12,880 |
| 2026-09-09 | 11.20 | 11.20 | 11.00 | 11.04 | -1.60% | 39,641 |
| 2026-09-08 | 11.32 | 11.32 | 11.06 | 11.22 | -0.18% | 24,725 |
| 2026-09-07 | 11.50 | 11.62 | 11.20 | 11.24 | +1.08% | 39,740 |
| 2026-09-04 | 10.86 | 11.28 | 10.84 | 11.12 | +2.77% | 19,756 |
| 2026-09-03 | 10.66 | 11.10 | 10.56 | 10.82 | +2.08% | 34,557 |
| 2026-09-02 | 10.60 | 10.66 | 10.46 | 10.60 | +0.57% | 21,953 |
| 2026-09-01 | 10.66 | 10.76 | 10.46 | 10.54 | -0.94% | 28,473 |
| 2026-08-31 | 10.52 | 10.80 | 10.50 | 10.64 | +1.14% | 19,717 |
| 2026-08-28 | 10.56 | 10.66 | 10.52 | 10.52 | -0.38% | 9,849 |
| 2026-08-27 | 10.50 | 10.78 | 10.50 | 10.56 | +0.57% | 10,968 |
| 2026-08-26 | 10.70 | 10.70 | 10.46 | 10.50 | -0.94% | 18,306 |
| 2026-08-25 | 10.60 | 10.76 | 10.56 | 10.60 | +0.76% | 9,552 |
| 2026-08-24 | 10.80 | 10.82 | 10.52 | 10.52 | -1.68% | 13,694 |
| 2026-08-21 | 10.80 | 10.82 | 10.70 | 10.70 | -0.56% | 14,311 |
| 2026-08-20 | 11.00 | 11.00 | 10.76 | 10.76 | -1.82% | 11,172 |
| 2026-08-19 | 11.16 | 11.20 | 10.96 | 10.96 | -1.44% | 9,788 |
| 2026-08-18 | 11.40 | 11.40 | 11.10 | 11.12 | -1.94% | 11,416 |
| 2026-08-17 | 11.50 | 11.50 | 11.34 | 11.34 | -1.39% | 9,561 |
| 2026-08-14 | 11.36 | 11.50 | 11.36 | 11.50 | +1.77% | 9,431 |
| 2026-08-13 | 11.46 | 11.48 | 11.26 | 11.30 | -0.53% | 9,325 |
| 2026-08-12 | 11.36 | 11.60 | 11.36 | 11.36 | +0.18% | 9,271 |
| 2026-08-11 | 11.56 | 11.60 | 11.34 | 11.34 | -1.39% | 9,845 |
| 2026-08-10 | 11.72 | 11.80 | 11.50 | 11.50 | -1.71% | 14,765 |
| 2026-08-07 | 11.70 | 11.90 | 11.64 | 11.70 | +0.17% | 13,365 |
| 2026-08-06 | 11.68 | 11.88 | 11.68 | 11.68 | +0.00% | 12,203 |
| 2026-08-05 | 11.48 | 11.86 | 11.48 | 11.68 | +1.74% | 15,468 |
| 2026-08-04 | 11.20 | 11.50 | 11.20 | 11.48 | +3.42% | 12,421 |
| 2026-08-03 | 10.94 | 11.20 | 10.90 | 11.10 | +1.83% | 22,966 |
| 2026-07-31 | 11.36 | 11.42 | 10.90 | 10.90 | -1.62% | 29,144 |
| 2026-07-30 | 11.20 | 11.38 | 11.08 | 11.08 | -0.54% | 12,066 |
| 2026-07-29 | 11.28 | 11.38 | 11.14 | 11.14 | -1.07% | 14,718 |
| 2026-07-28 | 11.08 | 11.36 | 11.00 | 11.26 | +2.36% | 15,244 |
| 2026-07-27 | 10.90 | 11.18 | 10.90 | 11.00 | +1.48% | 14,498 |
| 2026-07-24 | 10.78 | 11.06 | 10.76 | 10.84 | +0.93% | 36,234 |
| 2026-07-23 | 10.90 | 10.90 | 10.70 | 10.74 | -1.65% | 18,747 |
| 2026-07-22 | 11.00 | 11.04 | 10.84 | 10.92 | -0.36% | 9,071 |
| 2026-07-21 | 11.02 | 11.10 | 10.90 | 10.96 | +0.00% | 16,773 |
| 2026-07-20 | 11.18 | 11.26 | 10.96 | 10.96 | -1.97% | 25,952 |
| 2026-07-17 | 11.30 | 11.30 | 11.10 | 11.18 | +0.00% | 13,358 |
| 2026-07-16 | 11.10 | 11.40 | 11.10 | 11.18 | +0.72% | 16,338 |
| 2026-07-15 | 11.20 | 11.20 | 11.02 | 11.10 | -0.36% | 7,971 |
| 2026-07-14 | 11.10 | 11.24 | 10.92 | 11.14 | +0.36% | 15,362 |
| 2026-07-13 | 11.34 | 11.38 | 11.10 | 11.10 | -2.12% | 30,815 |
| 2026-07-10 | 11.90 | 11.94 | 11.34 | 11.34 | -4.22% | 36,555 |
| 2026-07-09 | 11.96 | 12.06 | 11.80 | 11.84 | -0.17% | 11,739 |
| 2026-07-08 | 11.92 | 11.92 | 11.58 | 11.86 | -0.34% | 31,520 |
| 2026-07-07 | 12.16 | 12.16 | 11.90 | 11.90 | -1.98% | 23,934 |
| 2026-07-06 | 12.18 | 12.20 | 12.02 | 12.14 | -0.33% | 42,386 |
| 2026-07-03 | 12.14 | 12.36 | 12.06 | 12.18 | +0.83% | 39,371 |
| 2026-07-02 | 11.96 | 12.14 | 11.90 | 12.08 | +1.17% | 36,980 |
| 2026-07-01 | 12.10 | 12.20 | 11.94 | 11.94 | -1.65% | 15,871 |
| 2026-06-30 | 12.26 | 12.28 | 11.80 | 12.14 | +0.00% | 36,702 |
| 2026-06-29 | 11.90 | 12.18 | 11.76 | 12.14 | +3.06% | 64,495 |
| 2026-06-26 | 11.76 | 11.84 | 11.52 | 11.78 | +0.00% | 82,283 |
| 2026-06-25 | 11.62 | 11.78 | 11.54 | 11.78 | +0.51% | 14,060 |
| 2026-06-24 | 11.90 | 11.90 | 11.50 | 11.72 | -2.01% | 28,640 |
| 2026-06-23 | 11.60 | 11.98 | 11.54 | 11.96 | +1.53% | 22,379 |
| 2026-06-22 | 12.00 | 12.06 | 11.66 | 11.78 | -1.51% | 57,242 |
| 2026-06-19 | 11.98 | 12.26 | 11.94 | 11.96 | -1.32% | 28,374 |
| 2026-06-18 | 11.80 | 12.56 | 11.78 | 12.12 | +3.06% | 93,992 |
| 2026-06-17 | 11.60 | 11.76 | 11.54 | 11.76 | +1.03% | 66,445 |
| 2026-06-16 | 11.20 | 11.72 | 11.18 | 11.64 | +5.63% | 59,130 |
| 2026-06-15 | 11.02 | 11.44 | 10.96 | 11.02 | +3.18% | 53,513 |
| 2026-06-12 | 10.44 | 10.80 | 10.44 | 10.68 | +2.50% | 26,337 |
| 2026-06-11 | 10.40 | 10.42 | 9.75 | 10.42 | -1.33% | 66,643 |
| 2026-06-10 | 10.50 | 10.56 | 10.06 | 10.56 | +0.57% | 34,201 |
| 2026-06-09 | 10.68 | 10.86 | 10.38 | 10.50 | -1.13% | 23,938 |
| 2026-06-08 | 10.70 | 10.84 | 10.56 | 10.62 | -2.57% | 27,256 |
| 2026-06-05 | 11.10 | 11.20 | 10.90 | 10.90 | -2.68% | 16,207 |
| 2026-06-04 | 11.20 | 11.26 | 10.94 | 11.20 | +0.72% | 25,410 |
| 2026-06-03 | 11.60 | 11.90 | 11.06 | 11.12 | -1.59% | 49,272 |
| 2026-06-02 | 11.58 | 11.64 | 11.28 | 11.30 | -2.42% | 15,471 |
| 2026-06-01 | 11.62 | 11.72 | 11.40 | 11.58 | -0.34% | 16,646 |
| 2026-05-29 | 11.76 | 12.00 | 11.50 | 11.62 | -1.19% | 35,767 |
| 2026-05-28 | 11.48 | 11.76 | 11.40 | 11.76 | +1.73% | 23,621 |
| 2026-05-27 | 11.12 | 11.76 | 10.94 | 11.56 | +6.45% | 57,014 |
| 2026-05-26 | 10.94 | 10.96 | 10.74 | 10.86 | -0.73% | 10,542 |
| 2026-05-25 | 10.70 | 11.16 | 10.70 | 10.94 | +2.63% | 28,703 |
| 2026-05-22 | 10.66 | 10.78 | 10.52 | 10.66 | +1.33% | 8,225 |
| 2026-05-21 | 10.74 | 10.80 | 10.52 | 10.52 | -2.23% | 15,755 |
| 2026-05-20 | 10.50 | 10.78 | 10.46 | 10.76 | +2.48% | 20,698 |
| 2026-05-19 | 10.66 | 10.82 | 10.40 | 10.50 | -1.69% | 21,929 |
| 2026-05-18 | 10.70 | 10.74 | 10.40 | 10.68 | -0.56% | 31,292 |
| 2026-05-15 | 10.60 | 10.80 | 10.44 | 10.74 | +1.32% | 24,974 |
| 2026-05-14 | 10.52 | 10.78 | 10.42 | 10.60 | +1.34% | 14,165 |
| 2026-05-13 | 10.58 | 10.60 | 10.40 | 10.46 | -1.13% | 6,465 |
| 2026-05-12 | 10.60 | 10.82 | 10.44 | 10.58 | -0.94% | 18,089 |
| 2026-05-11 | 10.90 | 10.92 | 10.40 | 10.68 | -2.55% | 23,235 |
| 2026-05-08 | 11.20 | 11.36 | 10.94 | 10.96 | -1.26% | 23,849 |
| 2026-05-07 | 11.32 | 11.38 | 11.08 | 11.10 | +0.00% | 42,589 |
| 2026-05-06 | 10.40 | 11.14 | 10.36 | 11.10 | +8.19% | 82,512 |
| 2026-05-05 | 9.99 | 10.26 | 9.90 | 10.26 | +3.01% | 18,537 |
| 2026-05-04 | 9.98 | 10.00 | 9.74 | 9.96 | +0.30% | 13,513 |
| 2026-04-30 | 9.82 | 9.93 | 9.66 | 9.93 | +1.12% | 9,243 |
| 2026-04-29 | 9.80 | 9.90 | 9.74 | 9.82 | +0.20% | 12,216 |
| 2026-04-28 | 9.76 | 9.80 | 9.50 | 9.80 | +1.55% | 25,786 |
| 2026-04-27 | 9.94 | 9.96 | 9.65 | 9.65 | -3.50% | 22,868 |
| 2026-04-24 | 10.16 | 10.16 | 9.90 | 10.00 | -1.57% | 12,912 |
| 2026-04-23 | 9.65 | 10.16 | 9.54 | 10.16 | +5.72% | 27,776 |
| 2026-04-22 | 9.93 | 10.02 | 9.56 | 9.61 | -2.93% | 33,012 |
| 2026-04-21 | 10.42 | 10.46 | 9.90 | 9.90 | -4.81% | 51,971 |
| 2026-04-20 | 10.38 | 10.58 | 10.18 | 10.40 | -0.57% | 29,591 |
| 2026-04-17 | 10.00 | 10.46 | 10.00 | 10.46 | +5.13% | 30,293 |
| 2026-04-16 | 9.83 | 10.20 | 9.81 | 9.95 | +2.37% | 24,722 |
| 2026-04-15 | 9.84 | 9.94 | 9.72 | 9.72 | -1.22% | 11,697 |
| 2026-04-14 | 9.70 | 9.87 | 9.65 | 9.84 | +2.50% | 9,667 |
| 2026-04-13 | 9.50 | 9.79 | 9.41 | 9.60 | +0.52% | 11,976 |
| 2026-04-10 | 9.70 | 9.86 | 9.55 | 9.55 | +0.10% | 17,824 |
| 2026-04-09 | 9.90 | 9.90 | 9.51 | 9.54 | -2.05% | 23,750 |
| 2026-04-08 | 9.50 | 10.04 | 9.35 | 9.74 | +6.56% | 48,955 |
| 2026-04-07 | 9.80 | 9.80 | 9.14 | 9.14 | -5.97% | 33,478 |
| 2026-04-02 | 9.48 | 9.86 | 9.20 | 9.72 | +3.40% | 30,503 |
| 2026-04-01 | 9.40 | 9.58 | 9.34 | 9.40 | +2.17% | 28,014 |
| 2026-03-31 | 9.24 | 9.34 | 9.08 | 9.20 | -0.22% | 16,596 |
| 2026-03-30 | 9.18 | 9.30 | 9.02 | 9.22 | +0.44% | 23,346 |
| 2026-03-27 | 9.60 | 9.60 | 9.16 | 9.18 | -3.57% | 28,037 |
| 2026-03-26 | 9.68 | 9.68 | 9.40 | 9.52 | -1.24% | 8,654 |
| 2026-03-25 | 9.60 | 9.70 | 9.50 | 9.64 | +0.84% | 13,469 |
| 2026-03-24 | 9.80 | 9.82 | 9.44 | 9.56 | -2.25% | 24,355 |
| 2026-03-23 | 9.50 | 9.90 | 9.26 | 9.78 | +2.09% | 48,041 |
| 2026-03-20 | 9.84 | 9.90 | 9.52 | 9.58 | -1.84% | 37,185 |
| 2026-03-19 | 10.00 | 10.00 | 9.68 | 9.76 | -2.89% | 21,738 |
| 2026-03-18 | 9.46 | 10.10 | 9.46 | 10.05 | +6.69% | 32,135 |
| 2026-03-17 | 9.50 | 9.54 | 9.24 | 9.42 | -0.21% | 27,649 |
| 2026-03-16 | 9.40 | 9.52 | 9.38 | 9.44 | +1.94% | 15,528 |
| 2026-03-13 | 9.82 | 9.86 | 9.24 | 9.26 | -5.89% | 51,196 |
| 2026-03-12 | 9.98 | 9.98 | 9.78 | 9.84 | -1.60% | 20,098 |
| 2026-03-11 | 10.10 | 10.15 | 9.90 | 10.00 | +0.00% | 18,208 |
| 2026-03-10 | 10.15 | 10.25 | 9.98 | 10.00 | +0.40% | 30,080 |
| 2026-03-09 | 9.90 | 9.96 | 9.76 | 9.96 | -1.39% | 27,508 |
| 2026-03-06 | 10.20 | 10.20 | 9.90 | 10.10 | +0.50% | 28,794 |
| 2026-03-05 | 10.20 | 10.60 | 10.05 | 10.05 | -1.47% | 27,563 |
| 2026-03-04 | 10.15 | 10.25 | 9.94 | 10.20 | +0.49% | 32,198 |
| 2026-03-03 | 10.60 | 10.60 | 10.10 | 10.15 | -4.25% | 24,646 |
| 2026-03-02 | 10.45 | 10.70 | 10.35 | 10.60 | +0.47% | 38,125 |
| 2026-02-27 | 10.70 | 10.75 | 10.55 | 10.55 | -0.94% | 12,566 |
| 2026-02-26 | 10.70 | 10.85 | 10.60 | 10.65 | -0.93% | 19,346 |
| 2026-02-25 | 10.80 | 10.85 | 10.65 | 10.75 | -0.46% | 20,514 |
| 2026-02-24 | 10.80 | 10.95 | 10.70 | 10.80 | +0.00% | 22,503 |
| 2026-02-23 | 11.05 | 11.15 | 10.70 | 10.80 | -1.82% | 31,299 |
| 2026-02-20 | 11.15 | 11.20 | 10.95 | 11.00 | -1.79% | 34,887 |
| 2026-02-19 | 11.70 | 11.75 | 11.00 | 11.20 | -2.61% | 62,724 |
| 2026-02-18 | 11.40 | 11.75 | 11.30 | 11.50 | +4.07% | 117,056 |
| 2026-02-17 | 10.15 | 11.20 | 10.15 | 11.05 | +12.07% | 93,130 |
| 2026-02-16 | 9.66 | 9.92 | 9.60 | 9.86 | +3.14% | 15,797 |
| 2026-02-13 | 9.40 | 9.60 | 9.40 | 9.56 | +2.80% | 13,456 |
| 2026-02-12 | 9.82 | 9.84 | 9.20 | 9.30 | -5.10% | 95,328 |
| 2026-02-11 | 10.00 | 10.00 | 9.74 | 9.80 | -2.00% | 17,087 |
| 2026-02-10 | 10.10 | 10.20 | 9.96 | 10.00 | -0.50% | 56,399 |
| 2026-02-09 | 9.80 | 10.15 | 9.80 | 10.05 | +2.55% | 45,985 |
| 2026-02-06 | 10.40 | 10.40 | 9.80 | 9.80 | -5.77% | 80,637 |
| 2026-02-05 | 11.05 | 11.25 | 10.40 | 10.40 | -1.89% | 44,300 |
| 2026-02-04 | 10.65 | 10.85 | 10.55 | 10.60 | -0.47% | 16,704 |
| 2026-02-03 | 10.70 | 10.90 | 10.60 | 10.65 | -0.47% | 16,465 |
| 2026-02-02 | 10.75 | 10.80 | 10.65 | 10.70 | -0.47% | 14,988 |
| 2026-01-30 | 10.90 | 11.00 | 10.75 | 10.75 | -1.38% | 14,383 |
| 2026-01-29 | 10.90 | 11.15 | 10.90 | 10.90 | +0.46% | 17,074 |
| 2026-01-28 | 11.20 | 11.25 | 10.85 | 10.85 | -3.13% | 18,735 |
| 2026-01-27 | 11.20 | 11.30 | 11.10 | 11.20 | +0.45% | 6,294 |
| 2026-01-26 | 11.30 | 11.30 | 11.10 | 11.15 | -2.19% | 9,698 |
| 2026-01-23 | 11.40 | 11.40 | 11.20 | 11.40 | -0.44% | 9,002 |
| 2026-01-22 | 11.50 | 11.55 | 11.40 | 11.45 | +0.44% | 8,404 |
| 2026-01-21 | 11.30 | 11.55 | 11.25 | 11.40 | +1.33% | 12,178 |
| 2026-01-20 | 11.20 | 11.35 | 11.10 | 11.25 | -0.88% | 24,976 |
| 2026-01-19 | 11.60 | 11.60 | 11.35 | 11.35 | -1.73% | 9,205 |
| 2026-01-16 | 11.40 | 11.65 | 11.40 | 11.55 | +1.76% | 16,500 |
| 2026-01-15 | 11.80 | 11.85 | 11.35 | 11.35 | -3.81% | 15,050 |
| 2026-01-14 | 11.55 | 11.80 | 11.50 | 11.80 | +2.61% | 21,443 |
| 2026-01-13 | 11.65 | 11.70 | 11.50 | 11.50 | -1.29% | 9,128 |
| 2026-01-12 | 11.50 | 11.85 | 11.50 | 11.65 | +1.75% | 25,634 |
| 2026-01-09 | 11.00 | 11.45 | 10.90 | 11.45 | +3.62% | 38,076 |
| 2026-01-08 | 11.00 | 11.20 | 10.95 | 11.05 | +1.38% | 18,307 |
| 2026-01-07 | 10.70 | 11.20 | 10.70 | 10.90 | +1.87% | 47,067 |
| 2026-01-06 | 10.90 | 10.95 | 10.60 | 10.70 | -1.83% | 24,650 |
| 2026-01-05 | 10.95 | 11.05 | 10.85 | 10.90 | -0.91% | 27,902 |
| 2026-01-02 | 10.90 | 11.00 | 10.80 | 11.00 | +0.00% | 13,195 |
| 2025-12-31 | 10.85 | 11.00 | 10.70 | 11.00 | +1.38% | 7,554 |
| 2025-12-30 | 10.75 | 10.95 | 10.75 | 10.85 | +0.46% | 8,989 |
| 2025-12-29 | 10.90 | 10.90 | 10.60 | 10.80 | -0.92% | 16,629 |
| 2025-12-24 | 10.80 | 10.90 | 10.70 | 10.90 | +1.40% | 6,201 |
| 2025-12-23 | 10.65 | 10.80 | 10.65 | 10.75 | +0.94% | 8,414 |
| 2025-12-22 | 10.75 | 10.80 | 10.50 | 10.65 | -1.84% | 16,485 |
| 2025-12-19 | 10.70 | 10.85 | 10.70 | 10.85 | +1.40% | 11,383 |
| 2025-12-18 | 10.70 | 10.85 | 10.65 | 10.70 | +0.00% | 7,173 |
| 2025-12-17 | 10.70 | 10.90 | 10.65 | 10.70 | +0.47% | 12,968 |
| 2025-12-16 | 10.70 | 10.70 | 10.50 | 10.65 | -0.47% | 21,225 |
| 2025-12-15 | 10.60 | 10.95 | 10.60 | 10.70 | +0.94% | 25,767 |
| 2025-12-12 | 10.75 | 10.90 | 10.60 | 10.60 | +0.00% | 59,273 |
| 2025-12-11 | 10.90 | 11.05 | 10.60 | 10.60 | -2.75% | 45,550 |
| 2025-12-10 | 11.35 | 11.35 | 10.30 | 10.90 | -7.23% | 183,264 |
| 2025-12-09 | 11.85 | 11.95 | 11.75 | 11.75 | -0.84% | 8,487 |
| 2025-12-08 | 11.80 | 11.90 | 11.70 | 11.85 | +0.85% | 11,785 |
| 2025-12-05 | 11.80 | 11.95 | 11.75 | 11.75 | -0.42% | 6,028 |
| 2025-12-04 | 11.90 | 11.90 | 11.65 | 11.80 | -0.42% | 7,210 |
| 2025-12-03 | 11.35 | 11.90 | 11.35 | 11.85 | +3.95% | 20,639 |
| 2025-12-02 | 11.70 | 11.85 | 11.30 | 11.40 | -2.15% | 44,060 |
| 2025-12-01 | 11.75 | 11.95 | 11.40 | 11.65 | +2.19% | 39,220 |
| 2025-11-28 | 11.45 | 11.60 | 11.30 | 11.40 | -0.44% | 8,719 |
| 2025-11-27 | 11.45 | 11.60 | 11.40 | 11.45 | +0.44% | 9,732 |
| 2025-11-26 | 11.50 | 11.60 | 11.30 | 11.40 | -0.44% | 7,336 |
| 2025-11-25 | 11.75 | 11.75 | 11.35 | 11.45 | -0.87% | 9,994 |
| 2025-11-24 | 11.70 | 11.90 | 11.45 | 11.55 | -0.43% | 24,669 |
| 2025-11-21 | 12.50 | 12.60 | 11.60 | 11.60 | -7.57% | 38,659 |
| 2025-11-20 | 12.55 | 12.75 | 12.40 | 12.55 | +1.21% | 21,839 |
| 2025-11-19 | 12.35 | 12.80 | 12.15 | 12.40 | +0.81% | 49,327 |
| 2025-11-18 | 12.15 | 12.30 | 11.85 | 12.30 | +2.07% | 22,905 |
| 2025-11-17 | 11.70 | 12.15 | 11.65 | 12.05 | +5.24% | 45,736 |
| 2025-11-14 | 11.50 | 11.50 | 11.20 | 11.45 | +0.88% | 12,427 |
| 2025-11-13 | 11.95 | 11.95 | 11.30 | 11.35 | -5.02% | 27,583 |
| 2025-11-12 | 11.90 | 11.95 | 11.75 | 11.95 | +0.42% | 4,508 |
| 2025-11-11 | 11.90 | 12.00 | 11.75 | 11.90 | +0.00% | 18,745 |
| 2025-11-10 | 11.50 | 11.90 | 11.40 | 11.90 | +4.39% | 10,239 |
| 2025-11-07 | 11.30 | 11.55 | 11.25 | 11.40 | +0.88% | 16,946 |
| 2025-11-06 | 12.10 | 12.20 | 11.20 | 11.30 | -3.83% | 50,522 |
| 2025-11-05 | 11.90 | 12.05 | 11.70 | 11.75 | -2.08% | 4,684 |
| 2025-11-04 | 11.90 | 12.05 | 11.80 | 12.00 | +0.00% | 7,024 |
| 2025-11-03 | 12.15 | 12.20 | 11.95 | 12.00 | -1.23% | 6,707 |
| 2025-10-31 | 11.75 | 12.15 | 11.65 | 12.15 | +2.97% | 23,147 |
| 2025-10-30 | 11.25 | 11.85 | 11.10 | 11.80 | +6.31% | 27,025 |
| 2025-10-29 | 11.30 | 11.40 | 11.10 | 11.10 | -1.33% | 10,352 |
| 2025-10-28 | 11.50 | 11.50 | 11.25 | 11.25 | -1.75% | 30,118 |
| 2025-10-27 | 11.25 | 11.60 | 11.20 | 11.45 | +1.33% | 12,482 |
| 2025-10-24 | 11.85 | 11.85 | 11.30 | 11.30 | -3.83% | 15,990 |
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：5月（+13.69%）。最も弱い月：7月（-9.18%）。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 · 2026-10-16 時点
クイック回答
Figeac Aero SA（FGA.PA）の直近終値は？
2026-10-16 時点で 10.74。Closelookデータレイクの日次価格記録より。
FGA.PA の52週高値・安値は？
直近52週間で高値 12.80、安値 9.02（2026-10-16 時点）。
Figeac Aero SA が歴史的に最も強い月と弱い月は？
歴史的に、FGA.PA の最も強い月は 5月（平均 +13.69%）、最も弱い月は 7月（平均 -9.18%）。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458本から計算。