Federal Signal Corporation（FSS）— 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 | 114.02 | 116.47 | 112.64 | 115.12 | +1.33% | 544,616 |
| 2026-09-01 | 115.96 | 116.40 | 113.52 | 113.61 | -2.90% | 462,225 |
| 2026-08-31 | 117.67 | 118.06 | 116.42 | 117.00 | -0.96% | 333,337 |
| 2026-08-28 | 120.30 | 121.81 | 116.73 | 118.13 | -1.87% | 422,010 |
| 2026-08-27 | 122.69 | 122.69 | 118.74 | 120.38 | -0.95% | 246,200 |
| 2026-08-26 | 119.60 | 123.30 | 119.60 | 121.53 | +0.73% | 288,900 |
| 2026-08-25 | 119.23 | 121.56 | 118.69 | 120.65 | +0.73% | 413,676 |
| 2026-08-24 | 123.01 | 123.53 | 119.66 | 119.78 | -2.23% | 330,970 |
| 2026-08-21 | 123.26 | 123.72 | 121.30 | 122.51 | +0.43% | 176,100 |
| 2026-08-20 | 121.05 | 123.77 | 120.80 | 121.99 | -0.52% | 259,100 |
| 2026-08-19 | 122.54 | 123.34 | 120.02 | 122.63 | +0.53% | 354,100 |
| 2026-08-18 | 125.48 | 125.91 | 121.97 | 121.98 | -3.30% | 248,600 |
| 2026-08-17 | 127.11 | 127.30 | 125.25 | 126.14 | +0.23% | 391,200 |
| 2026-08-14 | 122.62 | 126.79 | 121.47 | 125.85 | +2.27% | 315,000 |
| 2026-08-13 | 127.22 | 128.43 | 122.44 | 123.06 | -2.57% | 518,400 |
| 2026-08-12 | 130.17 | 130.61 | 125.66 | 126.31 | -1.87% | 363,500 |
| 2026-08-11 | 127.67 | 129.88 | 127.67 | 128.72 | +1.54% | 434,200 |
| 2026-08-10 | 128.06 | 128.84 | 126.26 | 126.77 | -1.12% | 217,100 |
| 2026-08-07 | 127.35 | 129.60 | 126.60 | 128.21 | +0.30% | 310,100 |
| 2026-08-06 | 130.06 | 130.66 | 126.78 | 127.83 | -1.81% | 491,600 |
| 2026-08-05 | 132.89 | 133.78 | 129.92 | 130.18 | -1.76% | 360,200 |
| 2026-08-04 | 129.84 | 132.97 | 127.82 | 132.51 | +2.63% | 686,000 |
| 2026-08-03 | 125.00 | 130.25 | 124.99 | 129.12 | +3.34% | 415,300 |
| 2026-07-31 | 124.34 | 127.44 | 122.42 | 124.95 | +0.32% | 563,400 |
| 2026-07-30 | 120.85 | 125.38 | 116.38 | 124.55 | +11.34% | 901,400 |
| 2026-07-29 | 118.79 | 118.79 | 111.29 | 111.86 | -5.04% | 549,300 |
| 2026-07-28 | 118.28 | 118.99 | 116.35 | 117.80 | -0.44% | 333,600 |
| 2026-07-27 | 120.34 | 120.99 | 116.07 | 118.32 | -0.48% | 413,400 |
| 2026-07-24 | 118.85 | 120.67 | 118.17 | 118.89 | +0.93% | 294,000 |
| 2026-07-23 | 115.65 | 118.60 | 115.65 | 117.80 | +0.73% | 294,000 |
| 2026-07-22 | 116.07 | 117.02 | 115.46 | 116.95 | +0.80% | 410,500 |
| 2026-07-21 | 115.09 | 117.18 | 114.27 | 116.02 | +1.63% | 349,000 |
| 2026-07-20 | 117.07 | 117.07 | 113.74 | 114.16 | -2.12% | 444,600 |
| 2026-07-17 | 117.24 | 120.67 | 116.28 | 116.63 | -2.40% | 586,400 |
| 2026-07-16 | 115.25 | 121.20 | 115.25 | 119.50 | +1.46% | 513,100 |
| 2026-07-15 | 118.03 | 118.51 | 115.42 | 117.78 | -0.46% | 663,300 |
| 2026-07-14 | 119.00 | 120.00 | 116.80 | 118.33 | +1.19% | 453,600 |
| 2026-07-13 | 114.66 | 118.38 | 113.10 | 116.94 | +1.48% | 665,300 |
| 2026-07-10 | 116.29 | 117.97 | 114.79 | 115.23 | -1.42% | 478,700 |
| 2026-07-09 | 120.80 | 120.85 | 116.50 | 116.89 | -1.86% | 525,200 |
| 2026-07-08 | 124.85 | 125.15 | 118.04 | 119.11 | -5.90% | 680,400 |
| 2026-07-07 | 133.02 | 134.00 | 123.59 | 126.58 | -5.44% | 613,700 |
| 2026-07-06 | 131.09 | 134.51 | 129.84 | 133.86 | +2.11% | 740,500 |
| 2026-07-02 | 127.56 | 131.32 | 127.00 | 131.09 | +2.74% | 952,300 |
| 2026-07-01 | 128.71 | 130.94 | 126.00 | 127.59 | -0.70% | 996,900 |
| 2026-06-30 | 127.74 | 129.54 | 126.08 | 128.49 | +1.42% | 428,600 |
| 2026-06-29 | 123.20 | 126.69 | 122.53 | 126.69 | +1.05% | 698,300 |
| 2026-06-26 | 125.14 | 127.27 | 123.67 | 125.37 | -1.26% | 2,072,600 |
| 2026-06-25 | 122.91 | 128.47 | 122.43 | 126.97 | +4.35% | 800,900 |
| 2026-06-24 | 119.65 | 123.36 | 117.84 | 121.68 | +2.95% | 796,400 |
| 2026-06-23 | 116.27 | 119.27 | 115.94 | 118.19 | +0.64% | 449,700 |
| 2026-06-22 | 119.49 | 119.49 | 116.33 | 117.44 | -0.91% | 531,000 |
| 2026-06-18 | 115.91 | 119.29 | 115.91 | 118.52 | +4.12% | 1,009,000 |
| 2026-06-17 | 112.77 | 114.49 | 112.43 | 113.83 | +1.00% | 428,900 |
| 2026-06-16 | 111.72 | 113.85 | 110.84 | 112.70 | +2.08% | 433,700 |
| 2026-06-15 | 111.15 | 112.66 | 109.84 | 110.40 | +1.18% | 363,200 |
| 2026-06-12 | 111.39 | 111.90 | 108.63 | 109.11 | -1.09% | 454,600 |
| 2026-06-11 | 112.34 | 114.00 | 110.01 | 110.31 | -0.31% | 601,400 |
| 2026-06-10 | 110.20 | 111.50 | 108.84 | 110.65 | +0.49% | 634,800 |
| 2026-06-09 | 108.27 | 111.88 | 108.20 | 110.11 | +3.02% | 565,300 |
| 2026-06-08 | 107.62 | 108.43 | 105.62 | 106.88 | +0.37% | 382,200 |
| 2026-06-05 | 106.93 | 108.22 | 106.38 | 106.49 | -1.32% | 322,100 |
| 2026-06-04 | 108.50 | 109.71 | 107.54 | 107.91 | +0.73% | 305,300 |
| 2026-06-03 | 106.65 | 108.00 | 105.20 | 107.13 | +0.64% | 465,800 |
| 2026-06-02 | 106.19 | 107.50 | 105.21 | 106.45 | +0.91% | 477,300 |
| 2026-06-01 | 105.07 | 106.43 | 101.19 | 105.49 | -1.13% | 680,600 |
| 2026-05-29 | 112.33 | 112.33 | 106.32 | 106.70 | -5.85% | 772,400 |
| 2026-05-28 | 114.83 | 116.02 | 111.85 | 113.33 | -2.60% | 426,300 |
| 2026-05-27 | 115.98 | 117.04 | 114.91 | 116.35 | -0.16% | 313,600 |
| 2026-05-26 | 113.34 | 117.07 | 112.93 | 116.54 | +3.49% | 443,600 |
| 2026-05-22 | 112.29 | 112.76 | 110.41 | 112.61 | +0.89% | 304,500 |
| 2026-05-21 | 111.17 | 112.61 | 109.01 | 111.62 | -0.55% | 331,300 |
| 2026-05-20 | 109.56 | 112.66 | 109.36 | 112.24 | +2.44% | 347,700 |
| 2026-05-19 | 111.14 | 111.55 | 109.18 | 109.57 | -2.79% | 376,500 |
| 2026-05-18 | 111.26 | 113.28 | 109.07 | 112.71 | +1.24% | 352,400 |
| 2026-05-15 | 113.42 | 113.42 | 110.48 | 111.33 | -3.26% | 277,200 |
| 2026-05-14 | 115.20 | 116.17 | 113.52 | 115.08 | +0.74% | 332,500 |
| 2026-05-13 | 114.73 | 115.05 | 113.61 | 114.24 | -1.03% | 272,300 |
| 2026-05-12 | 117.21 | 117.40 | 113.15 | 115.43 | -1.66% | 405,800 |
| 2026-05-11 | 118.19 | 119.46 | 116.92 | 117.38 | -0.80% | 431,300 |
| 2026-05-08 | 121.29 | 122.52 | 118.10 | 118.33 | -1.77% | 302,000 |
| 2026-05-07 | 125.06 | 125.06 | 120.37 | 120.46 | -3.34% | 471,800 |
| 2026-05-06 | 123.94 | 125.65 | 122.63 | 124.62 | +2.56% | 499,300 |
| 2026-05-05 | 119.29 | 121.84 | 118.00 | 121.51 | +3.42% | 464,900 |
| 2026-05-04 | 121.20 | 122.09 | 117.47 | 117.49 | -3.39% | 529,000 |
| 2026-05-01 | 122.96 | 123.19 | 119.39 | 121.61 | -1.23% | 570,200 |
| 2026-04-30 | 123.05 | 127.53 | 122.54 | 123.13 | +1.36% | 685,700 |
| 2026-04-29 | 126.73 | 128.90 | 119.13 | 121.48 | +8.72% | 1,219,300 |
| 2026-04-28 | 115.78 | 116.00 | 111.20 | 111.74 | -3.39% | 381,400 |
| 2026-04-27 | 115.99 | 117.06 | 115.03 | 115.66 | -0.30% | 290,800 |
| 2026-04-24 | 117.42 | 118.45 | 115.82 | 116.01 | -0.68% | 269,200 |
| 2026-04-23 | 114.80 | 117.96 | 114.80 | 116.81 | +2.46% | 374,700 |
| 2026-04-22 | 114.08 | 114.86 | 113.44 | 114.01 | +0.45% | 254,000 |
| 2026-04-21 | 115.35 | 116.37 | 112.40 | 113.50 | -1.54% | 675,000 |
| 2026-04-20 | 113.82 | 115.44 | 112.96 | 115.28 | +0.91% | 362,700 |
| 2026-04-17 | 112.28 | 115.25 | 111.51 | 114.24 | +3.47% | 770,300 |
| 2026-04-16 | 115.48 | 115.48 | 110.06 | 110.41 | -2.42% | 474,600 |
| 2026-04-15 | 115.83 | 115.89 | 111.70 | 113.15 | -3.47% | 550,500 |
| 2026-04-14 | 118.46 | 118.50 | 115.70 | 117.22 | -0.59% | 471,200 |
| 2026-04-13 | 115.04 | 118.19 | 113.88 | 117.92 | +2.50% | 655,500 |
| 2026-04-10 | 115.14 | 116.16 | 114.24 | 115.04 | +0.25% | 253,100 |
| 2026-04-09 | 112.45 | 115.06 | 111.68 | 114.75 | +1.46% | 506,600 |
| 2026-04-08 | 113.52 | 116.58 | 112.39 | 113.10 | +4.17% | 684,400 |
| 2026-04-07 | 108.71 | 110.00 | 107.45 | 108.57 | -0.49% | 341,300 |
| 2026-04-06 | 108.73 | 109.40 | 107.20 | 109.11 | -0.13% | 243,600 |
| 2026-04-02 | 107.40 | 110.89 | 105.33 | 109.25 | -0.39% | 400,100 |
| 2026-04-01 | 107.90 | 110.93 | 107.87 | 109.68 | +1.42% | 482,600 |
| 2026-03-31 | 106.23 | 108.87 | 104.90 | 108.14 | +3.22% | 466,900 |
| 2026-03-30 | 107.07 | 107.07 | 103.25 | 104.77 | -1.60% | 437,300 |
| 2026-03-27 | 108.16 | 108.97 | 105.80 | 106.47 | -1.92% | 317,300 |
| 2026-03-26 | 109.98 | 111.61 | 107.96 | 108.55 | -2.51% | 229,200 |
| 2026-03-25 | 113.72 | 113.72 | 110.37 | 111.34 | -0.81% | 276,900 |
| 2026-03-24 | 107.91 | 112.41 | 106.76 | 112.25 | +3.43% | 373,400 |
| 2026-03-23 | 108.71 | 111.05 | 107.28 | 108.53 | +2.80% | 433,200 |
| 2026-03-20 | 105.80 | 107.08 | 104.36 | 105.57 | +0.21% | 1,858,600 |
| 2026-03-19 | 105.26 | 106.69 | 103.80 | 105.35 | -1.57% | 474,500 |
| 2026-03-18 | 105.38 | 107.87 | 105.38 | 107.03 | -0.17% | 664,600 |
| 2026-03-17 | 107.55 | 107.55 | 105.48 | 107.21 | +0.26% | 423,000 |
| 2026-03-16 | 106.76 | 107.31 | 104.60 | 106.93 | +1.43% | 409,400 |
| 2026-03-13 | 107.55 | 109.00 | 103.40 | 105.42 | -1.31% | 675,900 |
| 2026-03-12 | 108.78 | 109.87 | 106.02 | 106.82 | -3.67% | 823,900 |
| 2026-03-11 | 108.63 | 111.32 | 107.35 | 110.89 | +2.22% | 460,000 |
| 2026-03-10 | 108.70 | 112.94 | 108.00 | 108.48 | +2.16% | 587,400 |
| 2026-03-09 | 106.83 | 107.14 | 103.86 | 106.19 | -2.37% | 602,100 |
| 2026-03-06 | 109.36 | 110.00 | 106.46 | 108.77 | -3.20% | 452,800 |
| 2026-03-05 | 115.76 | 116.99 | 111.34 | 112.37 | -3.80% | 507,800 |
| 2026-03-04 | 119.44 | 119.44 | 116.71 | 116.81 | -1.18% | 385,900 |
| 2026-03-03 | 116.77 | 119.34 | 113.70 | 118.21 | -1.14% | 659,300 |
| 2026-03-02 | 114.39 | 121.00 | 112.24 | 119.57 | +2.70% | 414,300 |
| 2026-02-27 | 116.10 | 119.83 | 114.76 | 116.43 | -1.02% | 516,000 |
| 2026-02-26 | 121.90 | 122.66 | 117.55 | 117.63 | -1.50% | 624,700 |
| 2026-02-25 | 123.54 | 132.75 | 118.79 | 119.42 | +2.08% | 1,006,100 |
| 2026-02-24 | 116.28 | 118.62 | 116.06 | 116.99 | +1.18% | 455,500 |
| 2026-02-23 | 118.00 | 118.74 | 115.33 | 115.62 | -2.63% | 425,200 |
| 2026-02-20 | 116.95 | 119.00 | 116.76 | 118.74 | +1.31% | 365,300 |
| 2026-02-19 | 116.79 | 118.26 | 114.90 | 117.20 | -0.29% | 249,000 |
| 2026-02-18 | 118.20 | 119.78 | 116.88 | 117.54 | -0.60% | 217,300 |
| 2026-02-17 | 119.89 | 121.06 | 117.50 | 118.25 | -1.86% | 366,900 |
| 2026-02-13 | 119.47 | 121.55 | 118.53 | 120.49 | +0.95% | 271,300 |
| 2026-02-12 | 120.35 | 123.68 | 117.54 | 119.36 | +0.13% | 326,600 |
| 2026-02-11 | 120.52 | 120.89 | 118.81 | 119.20 | +0.64% | 256,900 |
| 2026-02-10 | 116.78 | 118.60 | 115.87 | 118.44 | +1.45% | 246,200 |
| 2026-02-09 | 116.44 | 117.68 | 115.72 | 116.75 | +0.03% | 218,300 |
| 2026-02-06 | 113.77 | 117.33 | 112.22 | 116.71 | +3.83% | 321,000 |
| 2026-02-05 | 111.51 | 113.17 | 111.04 | 112.41 | +1.28% | 357,500 |
| 2026-02-04 | 110.24 | 112.60 | 108.54 | 110.99 | +0.68% | 422,800 |
| 2026-02-03 | 111.39 | 111.67 | 108.25 | 110.24 | -1.60% | 706,000 |
| 2026-02-02 | 108.64 | 112.14 | 107.91 | 112.03 | +3.65% | 492,600 |
| 2026-01-30 | 107.38 | 109.52 | 105.84 | 108.09 | -0.18% | 795,200 |
| 2026-01-29 | 109.50 | 109.63 | 107.04 | 108.28 | -0.63% | 566,600 |
| 2026-01-28 | 113.39 | 113.66 | 108.40 | 108.97 | -3.91% | 333,500 |
| 2026-01-27 | 114.13 | 115.43 | 112.11 | 113.41 | -0.69% | 367,300 |
| 2026-01-26 | 112.62 | 115.11 | 110.58 | 114.20 | +2.01% | 335,200 |
| 2026-01-23 | 114.71 | 114.71 | 111.01 | 111.95 | -2.44% | 324,700 |
| 2026-01-22 | 115.86 | 116.57 | 114.28 | 114.75 | +0.17% | 202,400 |
| 2026-01-21 | 113.48 | 114.95 | 112.17 | 114.56 | +1.99% | 293,300 |
| 2026-01-20 | 112.18 | 114.76 | 112.02 | 112.33 | -1.90% | 302,100 |
| 2026-01-16 | 117.16 | 117.16 | 112.94 | 114.51 | -2.04% | 677,700 |
| 2026-01-15 | 115.85 | 118.30 | 115.83 | 116.90 | +0.52% | 363,000 |
| 2026-01-14 | 118.22 | 119.42 | 116.00 | 116.30 | -0.93% | 504,800 |
| 2026-01-13 | 117.41 | 118.87 | 116.20 | 117.39 | +0.38% | 425,300 |
| 2026-01-12 | 116.38 | 118.13 | 116.38 | 116.94 | +0.32% | 240,800 |
| 2026-01-09 | 116.32 | 117.00 | 115.33 | 116.57 | +0.59% | 261,200 |
| 2026-01-08 | 113.20 | 116.01 | 113.20 | 115.89 | +1.90% | 222,000 |
| 2026-01-07 | 114.55 | 115.07 | 112.30 | 113.73 | -0.69% | 326,700 |
| 2026-01-06 | 113.31 | 114.60 | 110.88 | 114.52 | +0.64% | 385,100 |
| 2026-01-05 | 111.09 | 115.13 | 111.09 | 113.79 | +2.11% | 261,100 |
| 2026-01-02 | 109.22 | 111.67 | 109.22 | 111.44 | +2.62% | 483,100 |
| 2025-12-31 | 109.56 | 110.42 | 108.21 | 108.59 | -0.87% | 331,700 |
| 2025-12-30 | 110.58 | 111.14 | 109.52 | 109.54 | -1.79% | 269,000 |
| 2025-12-29 | 113.62 | 114.05 | 110.33 | 111.54 | -1.67% | 277,500 |
| 2025-12-26 | 114.51 | 115.20 | 112.82 | 113.44 | -0.66% | 332,300 |
| 2025-12-24 | 113.62 | 114.42 | 112.77 | 114.19 | +0.08% | 211,800 |
| 2025-12-23 | 112.74 | 115.07 | 112.74 | 114.10 | +0.77% | 508,700 |
| 2025-12-22 | 113.16 | 114.13 | 112.36 | 113.23 | +0.60% | 229,000 |
| 2025-12-19 | 112.60 | 112.81 | 111.07 | 112.56 | +1.22% | 875,800 |
| 2025-12-18 | 110.45 | 112.65 | 109.15 | 111.20 | +1.51% | 767,200 |
| 2025-12-17 | 110.86 | 112.26 | 109.19 | 109.55 | -1.54% | 383,200 |
| 2025-12-16 | 110.63 | 112.16 | 110.09 | 111.26 | +1.10% | 688,900 |
| 2025-12-15 | 111.40 | 111.40 | 108.59 | 110.05 | -0.70% | 440,100 |
| 2025-12-12 | 112.35 | 112.43 | 110.06 | 110.83 | -1.26% | 486,500 |
| 2025-12-11 | 110.93 | 113.25 | 110.48 | 112.24 | +1.68% | 390,500 |
| 2025-12-10 | 109.74 | 111.79 | 109.09 | 110.39 | +0.94% | 565,800 |
| 2025-12-09 | 109.89 | 111.51 | 109.06 | 109.36 | -0.84% | 673,400 |
| 2025-12-08 | 111.05 | 112.74 | 110.00 | 110.29 | -0.50% | 233,100 |
| 2025-12-05 | 111.49 | 111.49 | 109.94 | 110.84 | -0.08% | 213,900 |
| 2025-12-04 | 110.17 | 111.73 | 108.76 | 110.93 | -0.56% | 1,796,200 |
| 2025-12-03 | 112.54 | 112.95 | 110.45 | 111.55 | -0.51% | 1,186,600 |
| 2025-12-02 | 113.96 | 115.30 | 112.00 | 112.12 | -0.89% | 1,837,100 |
| 2025-12-01 | 115.29 | 115.49 | 111.30 | 113.13 | -0.76% | 385,900 |
| 2025-11-28 | 113.52 | 114.06 | 112.94 | 114.00 | +1.07% | 189,500 |
| 2025-11-26 | 111.65 | 114.57 | 111.31 | 112.79 | +1.02% | 608,900 |
| 2025-11-25 | 110.50 | 112.69 | 110.17 | 111.65 | +1.16% | 257,800 |
| 2025-11-24 | 108.88 | 111.60 | 108.01 | 110.37 | +1.55% | 266,400 |
| 2025-11-21 | 106.43 | 110.00 | 106.04 | 108.69 | +2.38% | 305,900 |
| 2025-11-20 | 109.40 | 110.21 | 105.65 | 106.16 | -1.10% | 292,100 |
| 2025-11-19 | 106.79 | 108.63 | 106.27 | 107.34 | +0.56% | 216,200 |
| 2025-11-18 | 106.65 | 107.97 | 105.50 | 106.74 | -0.30% | 338,800 |
| 2025-11-17 | 110.03 | 110.03 | 106.09 | 107.06 | -2.44% | 284,000 |
| 2025-11-14 | 107.85 | 109.97 | 105.11 | 109.74 | -0.35% | 342,600 |
| 2025-11-13 | 110.59 | 112.08 | 109.28 | 110.12 | -0.94% | 460,200 |
| 2025-11-12 | 110.66 | 112.76 | 110.66 | 111.16 | +0.62% | 381,300 |
| 2025-11-11 | 111.70 | 114.01 | 110.15 | 110.48 | -1.88% | 260,200 |
| 2025-11-10 | 112.08 | 113.10 | 110.48 | 112.60 | +1.71% | 287,200 |
| 2025-11-07 | 110.05 | 111.99 | 109.07 | 110.71 | -0.22% | 371,200 |
| 2025-11-06 | 112.86 | 114.17 | 110.71 | 110.95 | -1.87% | 368,000 |
| 2025-11-05 | 112.97 | 114.18 | 112.28 | 113.07 | -0.48% | 397,900 |
| 2025-11-04 | 115.76 | 115.94 | 113.47 | 113.62 | -1.47% | 630,200 |
| 2025-11-03 | 117.80 | 119.60 | 114.68 | 115.31 | -2.30% | 759,900 |
| 2025-10-31 | 114.97 | 121.10 | 114.97 | 118.03 | +1.95% | 1,090,500 |
| 2025-10-30 | 132.51 | 132.89 | 107.28 | 115.77 | -10.78% | 2,256,900 |
| 2025-10-29 | 126.21 | 130.42 | 126.11 | 129.76 | +3.07% | 1,022,600 |
| 2025-10-28 | 125.11 | 126.88 | 124.42 | 125.90 | +0.45% | 449,700 |
| 2025-10-27 | 126.84 | 127.19 | 124.77 | 125.33 | +0.02% | 293,300 |
| 2025-10-24 | 126.57 | 126.95 | 123.92 | 125.30 | +0.19% | 269,600 |
| 2025-10-23 | 121.77 | 125.25 | 121.08 | 125.06 | +2.85% | 241,900 |
| 2025-10-22 | 123.13 | 123.13 | 119.82 | 121.60 | -1.23% | 281,200 |
| 2025-10-21 | 122.42 | 123.90 | 121.48 | 123.12 | +0.43% | 270,300 |
| 2025-10-20 | 121.32 | 123.22 | 121.32 | 122.59 | +1.75% | 264,300 |
| 2025-10-17 | 119.11 | 120.91 | 118.76 | 120.48 | +0.64% | 557,000 |
| 2025-10-16 | 119.90 | 120.60 | 118.57 | 119.71 | +0.50% | 294,800 |
| 2025-10-15 | 119.11 | 120.77 | 117.98 | 119.12 | +0.26% | 489,000 |
| 2025-10-14 | 115.74 | 119.66 | 115.36 | 118.81 | +1.93% | 269,300 |
| 2025-10-13 | 117.15 | 118.00 | 115.61 | 116.56 | +0.53% | 451,600 |
| 2025-10-10 | 117.91 | 118.70 | 115.80 | 115.94 | -1.60% | 474,300 |
| 2025-10-09 | 120.81 | 120.81 | 117.81 | 117.83 | -2.57% | 316,800 |
| 2025-10-08 | 118.61 | 121.16 | 118.21 | 120.94 | +2.29% | 313,700 |
| 2025-10-07 | 118.35 | 119.28 | 117.98 | 118.23 | -0.11% | 320,800 |
| 2025-10-06 | 120.38 | 120.38 | 118.00 | 118.36 | -0.09% | 413,700 |
| 2025-10-03 | 118.52 | 120.61 | 118.18 | 118.47 | +0.59% | 381,400 |
| 2025-10-02 | 118.62 | 119.22 | 116.36 | 117.78 | -0.30% | 599,100 |
| 2025-10-01 | 118.10 | 119.13 | 115.97 | 118.14 | -0.71% | 646,200 |
| 2025-09-30 | 118.87 | 119.75 | 117.78 | 118.99 | -0.03% | 627,000 |
| 2025-09-29 | 122.75 | 123.18 | 118.06 | 119.03 | -2.63% | 494,600 |
| 2025-09-26 | 123.33 | 126.36 | 121.59 | 122.24 | -0.46% | 326,400 |
| 2025-09-25 | 122.84 | 123.68 | 121.39 | 122.81 | +1.23% | 370,700 |
| 2025-09-24 | 125.06 | 125.14 | 120.73 | 121.32 | -2.54% | 582,300 |
| 2025-09-23 | 126.22 | 128.70 | 124.23 | 124.48 | -1.45% | 281,200 |
| 2025-09-22 | 124.85 | 126.38 | 123.71 | 126.31 | +0.81% | 746,700 |
| 2025-09-19 | 127.96 | 128.05 | 124.82 | 125.29 | -1.86% | 2,059,000 |
| 2025-09-18 | 125.54 | 128.19 | 125.45 | 127.67 | +2.11% | 269,700 |
| 2025-09-17 | 126.72 | 127.27 | 124.34 | 125.03 | -0.45% | 343,700 |
| 2025-09-16 | 125.70 | 126.33 | 124.46 | 125.60 | -0.44% | 286,600 |
| 2025-09-15 | 126.17 | 127.25 | 124.20 | 126.15 | +0.44% | 212,600 |
| 2025-09-12 | 127.02 | 127.70 | 124.86 | 125.60 | -1.76% | 257,700 |
| 2025-09-11 | 126.21 | 128.37 | 126.19 | 127.85 | +1.56% | 262,200 |
| 2025-09-10 | 123.98 | 125.89 | 123.59 | 125.89 | +1.80% | 375,100 |
| 2025-09-09 | 124.31 | 124.31 | 121.86 | 123.66 | -0.93% | 248,000 |
| 2025-09-08 | 125.09 | 125.81 | 123.78 | 124.82 | -0.09% | 270,400 |
| 2025-09-05 | 125.04 | 126.11 | 122.60 | 124.93 | -0.03% | 230,300 |
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：6月（+17.51%）。最も弱い月：3月（-8.87%）。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
Federal Signal Corporation（FSS）の直近終値は？
2026-09-02 時点で 115.12。Closelookデータレイクの日次価格記録より。
FSS の52週高値・安値は？
直近52週間で高値 134.51、安値 101.19（2026-09-02 時点）。
Federal Signal Corporation が歴史的に最も強い月と弱い月は？
歴史的に、FSS の最も強い月は 6月（平均 +17.51%）、最も弱い月は 3月（平均 -8.87%）。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418本から計算。