Flagstar Financial, Inc.（FLG）— 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	11.36	11.43	10.95	11.08	-1.51%	8,220,900
2026-10-15	11.22	11.35	11.10	11.25	+1.26%	5,572,600
2026-10-14	11.03	11.17	11.00	11.11	-0.89%	4,112,400
2026-10-13	11.37	11.43	11.11	11.21	-0.88%	4,101,800
2026-10-12	11.30	11.41	11.22	11.31	-0.09%	5,161,600
2026-10-09	11.32	11.46	11.19	11.32	-0.26%	5,867,400
2026-10-08	11.25	11.39	11.11	11.35	+0.44%	7,410,600
2026-10-07	11.46	11.48	11.25	11.30	-2.25%	6,175,700
2026-10-06	11.63	11.72	11.54	11.56	-0.09%	5,892,700
2026-10-05	11.68	11.79	11.52	11.57	-1.11%	8,377,800
2026-10-02	11.79	11.94	11.69	11.70	+0.09%	4,461,300
2026-10-01	11.56	11.74	11.36	11.69	+0.17%	6,536,500
2026-09-30	11.88	11.98	11.66	11.67	-1.44%	6,110,400
2026-09-29	12.05	12.09	11.78	11.84	-1.66%	6,894,400
2026-09-28	12.28	12.34	12.01	12.04	-2.67%	5,930,000
2026-09-25	12.45	12.52	12.37	12.37	-0.16%	5,876,800
2026-09-24	12.33	12.44	12.22	12.39	+0.73%	5,249,700
2026-09-23	12.52	12.56	12.27	12.30	-1.91%	4,931,300
2026-09-22	12.68	12.84	12.54	12.54	-0.40%	6,668,100
2026-09-21	12.69	12.71	12.55	12.59	+0.32%	3,202,700
2026-09-18	12.60	12.64	12.43	12.55	-0.87%	6,500,800
2026-09-17	12.75	12.79	12.63	12.66	+0.64%	3,901,700
2026-09-16	12.87	12.91	12.44	12.58	-2.02%	5,684,000
2026-09-15	13.04	13.06	12.82	12.84	-1.38%	6,458,700
2026-09-14	13.10	13.21	13.00	13.02	-1.21%	4,956,600
2026-09-11	13.64	13.64	13.05	13.18	-0.68%	2,829,900
2026-09-10	13.22	13.28	13.13	13.27	+0.08%	3,911,400
2026-09-09	13.42	13.43	13.19	13.26	-1.78%	4,249,300
2026-09-08	13.66	13.66	13.47	13.50	-0.15%	3,029,700
2026-09-04	13.48	13.59	13.45	13.52	+0.30%	2,436,400
2026-09-03	13.57	13.65	13.46	13.48	-0.07%	3,126,200
2026-09-02	13.16	13.59	13.15	13.49	+3.29%	4,826,100
2026-09-01	13.29	13.36	13.03	13.06	-1.88%	3,881,300
2026-08-31	13.44	13.45	13.30	13.31	-1.04%	2,968,400
2026-08-28	13.51	13.60	13.38	13.45	+0.00%	3,977,100
2026-08-27	13.49	13.52	13.35	13.45	-1.18%	4,123,500
2026-08-26	13.46	13.69	13.42	13.61	+1.26%	3,592,700
2026-08-25	13.47	13.48	13.32	13.44	+0.15%	4,424,300
2026-08-24	13.47	13.57	13.38	13.42	-0.37%	5,445,200
2026-08-21	13.60	13.66	13.41	13.47	-0.15%	3,695,600
2026-08-20	13.66	13.70	13.46	13.49	-1.46%	3,200,100
2026-08-19	13.88	13.90	13.56	13.69	-0.94%	5,942,500
2026-08-18	13.98	14.02	13.78	13.82	-1.29%	4,419,100
2026-08-17	14.19	14.21	13.94	14.00	-1.75%	4,446,500
2026-08-14	14.21	14.35	14.13	14.25	-0.14%	2,290,900
2026-08-13	14.30	14.39	14.23	14.27	+0.42%	2,805,400
2026-08-12	14.25	14.34	14.16	14.21	+0.14%	2,896,400
2026-08-11	14.00	14.23	13.96	14.19	+1.28%	4,096,500
2026-08-10	13.87	14.04	13.82	14.01	+0.43%	4,475,600
2026-08-07	14.15	14.19	13.95	13.95	-1.48%	3,189,300
2026-08-06	14.41	14.41	14.14	14.16	-0.98%	3,325,500
2026-08-05	14.28	14.40	14.21	14.30	+0.28%	3,197,700
2026-08-04	14.30	14.47	14.21	14.26	+0.28%	5,329,400
2026-08-03	14.35	14.48	14.21	14.22	+0.00%	3,314,200
2026-07-31	14.35	14.38	14.07	14.22	-0.21%	6,276,500
2026-07-30	14.27	14.38	14.18	14.25	+1.21%	3,703,200
2026-07-29	13.89	14.31	13.75	14.08	+0.72%	5,872,400
2026-07-28	13.77	13.98	13.70	13.98	+1.60%	6,161,900
2026-07-27	13.75	13.96	13.63	13.76	-0.65%	6,464,300
2026-07-24	14.25	14.59	13.74	13.85	-5.85%	11,375,200
2026-07-23	14.63	14.71	14.52	14.71	-1.14%	6,348,500
2026-07-22	14.87	14.94	14.67	14.88	+0.34%	3,406,900
2026-07-21	14.83	14.86	14.61	14.83	-0.07%	3,171,300
2026-07-20	14.91	14.98	14.79	14.84	-0.40%	3,215,100
2026-07-17	15.16	15.20	14.80	14.90	-2.99%	3,553,600
2026-07-16	15.00	15.44	15.00	15.36	+2.33%	3,770,600
2026-07-15	15.01	15.27	14.94	15.01	+0.33%	3,069,600
2026-07-14	14.98	15.11	14.92	14.96	+0.54%	2,910,900
2026-07-13	15.15	15.18	14.87	14.88	-1.39%	3,294,500
2026-07-10	14.82	15.16	14.81	15.09	+2.17%	2,574,000
2026-07-09	14.60	14.78	14.54	14.77	+1.58%	2,985,900
2026-07-08	14.66	14.66	14.32	14.54	-1.42%	3,916,300
2026-07-07	15.04	15.09	14.74	14.75	-0.61%	3,526,400
2026-07-06	14.79	15.00	14.73	14.84	+1.71%	5,355,200
2026-07-02	15.08	15.12	14.53	14.59	-2.73%	4,194,900
2026-07-01	14.94	15.18	14.88	15.00	+0.40%	4,406,300
2026-06-30	14.89	15.00	14.82	14.94	-0.13%	5,078,600
2026-06-29	15.01	15.25	14.75	14.96	-2.09%	8,744,500
2026-06-26	15.17	15.31	15.02	15.28	+0.86%	12,029,700
2026-06-25	15.10	15.23	15.02	15.15	+0.46%	5,577,500
2026-06-24	15.06	15.19	14.93	15.08	+0.33%	4,832,300
2026-06-23	14.90	15.08	14.86	15.03	+0.00%	6,378,500
2026-06-22	14.75	15.07	14.72	15.03	+2.59%	6,614,400
2026-06-18	14.79	14.80	14.42	14.65	+0.34%	8,272,900
2026-06-17	14.93	15.25	14.42	14.60	-2.21%	8,342,900
2026-06-16	15.20	15.37	14.91	14.93	-0.93%	4,962,100
2026-06-15	15.00	15.24	14.95	15.07	+0.87%	5,856,900
2026-06-12	14.60	14.98	14.58	14.94	+2.75%	5,220,400
2026-06-11	14.58	14.67	14.40	14.54	+0.41%	3,659,700
2026-06-10	14.22	14.66	14.17	14.48	+1.76%	4,910,800
2026-06-09	14.23	14.66	14.17	14.23	+0.99%	5,815,400
2026-06-08	14.10	14.38	14.02	14.09	+0.50%	4,696,400
2026-06-05	14.06	14.17	13.89	14.02	-0.64%	7,478,900
2026-06-04	14.00	14.17	13.89	14.11	+2.47%	4,565,100
2026-06-03	14.00	14.08	13.70	13.77	-2.27%	3,372,000
2026-06-02	13.75	14.11	13.75	14.09	+2.25%	2,753,000
2026-06-01	13.91	14.04	13.77	13.78	-1.99%	3,645,100
2026-05-29	14.13	14.29	14.05	14.06	-0.78%	2,976,900
2026-05-28	13.95	14.21	13.88	14.17	+1.21%	3,127,000
2026-05-27	13.98	14.13	13.91	14.00	-0.21%	3,674,100
2026-05-26	14.01	14.40	14.00	14.03	+1.30%	5,085,700
2026-05-22	13.62	13.88	13.62	13.85	+1.91%	2,761,100
2026-05-21	13.55	13.72	13.50	13.59	-0.59%	3,182,800
2026-05-20	13.35	13.69	13.26	13.67	+3.01%	4,100,900
2026-05-19	13.12	13.40	13.09	13.27	-0.52%	3,001,200
2026-05-18	13.37	13.51	13.27	13.34	+0.83%	3,397,600
2026-05-15	13.65	13.69	13.21	13.23	-3.43%	5,236,400
2026-05-14	13.86	13.94	13.60	13.70	+0.00%	2,762,200
2026-05-13	13.79	13.91	13.66	13.70	-1.37%	2,781,700
2026-05-12	14.06	14.19	13.79	13.89	-1.14%	4,111,300
2026-05-11	14.32	14.33	14.02	14.05	-1.61%	2,921,300
2026-05-08	14.36	14.53	14.22	14.28	-0.07%	4,025,700
2026-05-07	14.40	14.48	14.21	14.29	-0.63%	4,121,100
2026-05-06	14.03	14.50	14.01	14.38	+3.45%	4,967,300
2026-05-05	13.87	13.97	13.76	13.90	+0.29%	6,923,100
2026-05-04	13.86	14.00	13.80	13.86	-0.57%	3,231,400
2026-05-01	13.99	14.18	13.86	13.94	-0.21%	3,159,100
2026-04-30	13.74	14.04	13.66	13.97	+1.16%	4,223,500
2026-04-29	13.93	14.02	13.70	13.81	-1.43%	3,413,200
2026-04-28	14.28	14.37	13.92	14.01	+0.07%	5,416,900
2026-04-27	13.82	14.14	13.80	14.00	-0.21%	6,134,400
2026-04-24	14.10	14.92	13.84	14.03	-2.23%	13,816,300
2026-04-23	14.29	14.49	14.20	14.35	+0.84%	5,090,700
2026-04-22	14.47	14.48	14.19	14.23	-1.25%	4,552,000
2026-04-21	14.77	14.85	14.35	14.41	-2.70%	5,350,300
2026-04-20	14.58	14.91	14.58	14.81	+1.09%	5,091,900
2026-04-17	14.44	14.80	14.37	14.65	+2.81%	5,072,700
2026-04-16	14.15	14.29	14.14	14.25	+0.85%	3,279,300
2026-04-15	14.07	14.29	13.92	14.13	+0.43%	3,491,200
2026-04-14	14.05	14.15	13.93	14.07	+0.00%	3,722,900
2026-04-13	13.90	14.09	13.82	14.07	+0.21%	3,222,900
2026-04-10	14.15	14.16	13.89	14.04	-0.64%	3,404,100
2026-04-09	13.95	14.23	13.88	14.13	+1.36%	3,458,900
2026-04-08	14.11	14.39	13.77	13.94	+2.12%	5,492,700
2026-04-07	13.74	13.83	13.47	13.65	+0.59%	5,020,000
2026-04-06	13.42	13.64	13.42	13.57	+0.67%	4,071,700
2026-04-02	13.20	13.58	13.10	13.48	+0.82%	4,407,300
2026-04-01	13.25	13.52	13.23	13.37	+1.52%	4,509,200
2026-03-31	13.03	13.21	12.85	13.17	+2.33%	5,551,200
2026-03-30	13.13	13.15	12.81	12.87	-1.38%	5,971,800
2026-03-27	13.17	13.25	13.02	13.05	-1.36%	7,989,700
2026-03-26	13.14	13.32	13.09	13.23	-0.30%	4,511,000
2026-03-25	13.29	13.45	13.20	13.27	+0.99%	5,214,500
2026-03-24	12.51	13.33	12.45	13.14	+4.04%	6,837,700
2026-03-23	12.64	12.77	12.38	12.63	+2.85%	6,460,000
2026-03-20	12.54	12.64	12.09	12.28	-1.84%	9,737,100
2026-03-19	12.20	12.56	12.11	12.51	+1.21%	3,721,600
2026-03-18	12.47	12.55	12.32	12.36	-1.36%	3,787,700
2026-03-17	12.58	12.69	12.35	12.53	+0.64%	3,676,300
2026-03-16	12.35	12.78	12.33	12.45	+2.05%	4,810,800
2026-03-13	12.51	12.53	12.10	12.20	-0.33%	5,229,300
2026-03-12	12.15	12.29	12.07	12.24	-1.13%	4,032,500
2026-03-11	12.40	12.56	12.08	12.38	-0.96%	4,573,600
2026-03-10	12.47	12.74	12.29	12.50	-0.24%	5,493,500
2026-03-09	12.46	12.61	12.08	12.53	-0.56%	6,454,200
2026-03-06	12.53	12.65	12.25	12.60	-1.49%	4,313,000
2026-03-05	12.81	13.00	12.64	12.79	-1.62%	3,817,500
2026-03-04	12.92	13.18	12.82	13.00	+0.93%	3,933,600
2026-03-03	12.54	13.02	12.41	12.88	+0.00%	4,018,100
2026-03-02	12.45	12.98	12.34	12.88	+1.50%	6,612,900
2026-02-27	13.38	13.48	12.57	12.69	-6.35%	9,237,400
2026-02-26	13.68	13.93	13.49	13.55	-0.44%	4,581,900
2026-02-25	13.64	13.76	13.53	13.61	+0.15%	3,758,900
2026-02-24	13.57	13.63	13.28	13.59	+0.30%	4,112,500
2026-02-23	13.92	14.06	13.25	13.55	-2.80%	6,749,200
2026-02-20	13.38	14.07	13.18	13.94	+4.34%	7,896,200
2026-02-19	13.38	13.45	13.15	13.36	-1.04%	4,609,400
2026-02-18	14.20	14.29	13.45	13.50	-4.26%	9,996,100
2026-02-17	14.15	14.40	14.05	14.10	-0.56%	4,965,700
2026-02-13	13.73	14.20	13.62	14.18	+2.60%	5,107,700
2026-02-12	14.09	14.15	13.39	13.82	-1.00%	5,176,900
2026-02-11	14.05	14.31	13.87	13.96	-1.06%	4,256,300
2026-02-10	14.12	14.38	13.99	14.11	-0.63%	3,805,100
2026-02-09	14.22	14.54	14.12	14.20	-0.49%	5,780,500
2026-02-06	14.03	14.42	13.94	14.27	+2.59%	5,298,800
2026-02-05	14.00	14.24	13.80	13.91	-0.71%	7,659,900
2026-02-04	14.10	14.43	13.98	14.01	+0.29%	6,199,900
2026-02-03	13.61	14.05	13.51	13.97	+3.48%	8,661,800
2026-02-02	13.31	13.60	13.04	13.50	+2.12%	4,877,200
2026-01-30	13.35	13.83	12.94	13.22	-2.36%	10,428,100
2026-01-29	13.00	13.54	12.89	13.54	+4.64%	6,763,800
2026-01-28	13.05	13.13	12.90	12.94	-1.07%	2,917,900
2026-01-27	13.00	13.10	12.92	13.08	+0.69%	2,562,000
2026-01-26	12.82	13.11	12.82	12.99	+0.62%	3,098,500
2026-01-23	13.14	13.28	12.85	12.91	-2.79%	4,171,100
2026-01-22	13.32	13.57	13.23	13.28	+0.23%	3,962,400
2026-01-21	12.74	13.31	12.74	13.25	+4.83%	4,403,200
2026-01-20	12.70	12.89	12.58	12.64	-2.02%	4,340,800
2026-01-16	12.92	13.01	12.82	12.90	-0.69%	5,709,900
2026-01-15	12.90	13.15	12.82	12.99	+1.01%	4,860,100
2026-01-14	12.85	13.19	12.70	12.86	+0.39%	5,015,000
2026-01-13	12.82	12.99	12.68	12.81	+0.31%	5,309,600
2026-01-12	12.83	13.08	12.72	12.77	-2.07%	3,965,600
2026-01-09	13.26	13.55	12.99	13.04	-0.69%	6,177,500
2026-01-08	12.43	13.40	12.43	13.13	+4.62%	8,311,900
2026-01-07	12.36	12.63	12.23	12.55	+2.12%	4,704,900
2026-01-06	12.30	12.58	12.23	12.29	-1.05%	5,884,700
2026-01-05	12.41	12.49	12.20	12.42	-1.04%	9,864,100
2026-01-02	12.67	12.67	12.41	12.55	-0.32%	2,734,900
2025-12-31	12.64	12.70	12.57	12.59	-0.40%	2,538,900
2025-12-30	12.75	12.77	12.58	12.64	-0.63%	3,073,900
2025-12-29	12.73	12.80	12.62	12.72	-0.39%	3,710,400
2025-12-26	12.78	12.87	12.74	12.77	-0.62%	2,309,500
2025-12-24	12.84	12.93	12.77	12.85	-0.39%	1,813,800
2025-12-23	13.13	13.13	12.82	12.90	-1.98%	4,644,400
2025-12-22	13.35	13.44	13.15	13.16	-1.72%	5,019,600
2025-12-19	13.46	13.85	13.17	13.39	-0.67%	10,511,800
2025-12-18	13.30	13.69	13.20	13.48	+2.20%	6,224,600
2025-12-17	12.90	13.20	12.83	13.19	+2.01%	4,123,100
2025-12-16	13.07	13.12	12.85	12.93	-1.22%	2,962,800
2025-12-15	12.95	13.09	12.85	13.09	+1.71%	5,740,600
2025-12-12	13.04	13.17	12.83	12.87	-1.45%	3,304,200
2025-12-11	12.95	13.15	12.82	13.06	+0.23%	5,478,500
2025-12-10	12.76	13.15	12.75	13.03	+2.60%	7,423,300
2025-12-09	12.85	13.12	12.68	12.70	-1.40%	6,181,400
2025-12-08	12.72	13.01	12.57	12.88	+1.42%	8,965,100
2025-12-05	12.72	12.89	12.65	12.70	-0.08%	3,600,800
2025-12-04	12.73	12.85	12.65	12.71	-0.24%	3,604,800
2025-12-03	12.50	12.76	12.46	12.74	+2.17%	4,739,500
2025-12-02	12.45	12.69	12.38	12.47	+0.48%	5,005,500
2025-12-01	12.19	12.52	12.12	12.41	+1.39%	6,298,400
2025-11-28	12.16	12.28	12.08	12.24	+0.58%	2,113,000
2025-11-26	12.07	12.28	12.02	12.17	+0.33%	4,406,000
2025-11-25	11.41	12.17	11.41	12.13	+6.68%	9,555,800
2025-11-24	11.33	11.46	11.23	11.37	+0.18%	3,578,800
2025-11-21	10.99	11.47	10.89	11.35	+3.84%	7,269,000
2025-11-20	11.00	11.28	10.85	10.93	+0.00%	4,604,300
2025-11-19	10.82	10.93	10.76	10.93	+0.92%	2,864,200
2025-11-18	10.64	10.97	10.57	10.83	+1.03%	4,460,100
2025-11-17	11.17	11.17	10.59	10.72	-3.94%	5,228,700
2025-11-14	11.02	11.18	10.78	11.16	+0.81%	3,927,900
2025-11-13	10.92	11.28	10.92	11.07	+0.27%	4,963,600
2025-11-12	10.91	11.10	10.91	11.04	+1.19%	3,878,400
2025-11-11	11.02	11.06	10.91	10.91	-0.46%	4,549,800
2025-11-10	10.94	11.08	10.90	10.96	+0.74%	5,041,800
2025-11-07	10.81	11.04	10.78	10.88	-0.18%	4,561,700
2025-11-06	11.09	11.17	10.87	10.90	-1.27%	4,168,300
2025-11-05	11.00	11.35	10.98	11.04	+0.18%	5,024,400
2025-11-04	11.12	11.16	10.95	11.02	-2.39%	5,638,100
2025-11-03	11.34	11.35	11.04	11.29	-1.14%	4,299,100
2025-10-31	11.12	11.43	11.00	11.42	+1.96%	5,027,200
2025-10-30	11.45	11.63	11.17	11.20	-2.86%	5,700,200
2025-10-29	11.71	11.89	11.44	11.53	-1.79%	5,552,200
2025-10-28	11.90	11.93	11.55	11.74	-1.18%	4,290,600
2025-10-27	12.24	12.24	11.87	11.88	-1.90%	4,914,300
2025-10-24	11.94	12.20	11.68	12.11	+4.76%	9,530,300
2025-10-23	11.49	11.74	11.32	11.56	+0.52%	5,407,200
2025-10-22	11.56	11.66	11.40	11.50	-0.26%	2,692,800
2025-10-21	11.50	11.64	11.45	11.53	-0.09%	2,357,500
2025-10-20	11.38	11.57	11.32	11.54	+2.30%	3,359,300

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：1月（+16.68%）。最も弱い月：9月（-10.31%）。日次データ2年分（2025–2026）に基づく。

1月+16.68%
2月-1.54%
3月+0.74%
4月+3.11%
5月-0.67%
6月+1.32%
7月-1.05%
8月+4.03%
9月-10.31%
10月-2.48%
11月+8.41%
12月+1.45%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Flagstar Financial, Inc.（FLG）の直近終値は？

2026-10-16 時点で 11.08。Closelookデータレイクの日次価格記録より。

FLG の52週高値・安値は？

直近52週間で高値 15.44、安値 10.57（2026-10-16 時点）。

Flagstar Financial, Inc. が歴史的に最も強い月と弱い月は？

歴史的に、FLG の最も強い月は 1月（平均 +16.68%）、最も弱い月は 9月（平均 -10.31%）。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。