日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＦＰＧ(7148)の株価時系列情報

ＦＰＧ(7148)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,060 1,067 1,052 1,053 401,200
2019/12/27 1,045 1,058 1,045 1,055 444,400
2019/12/26 1,037 1,046 1,037 1,043 428,300
2019/12/25 1,045 1,048 1,042 1,043 271,100
2019/12/24 1,046 1,049 1,042 1,043 436,100
2019/12/23 1,041 1,043 1,035 1,039 453,500
2019/12/20 1,030 1,037 1,025 1,032 421,400
2019/12/19 1,033 1,036 1,027 1,029 322,800
2019/12/18 1,040 1,042 1,034 1,038 349,500
2019/12/17 1,020 1,036 1,019 1,035 602,100
2019/12/16 1,024 1,027 1,007 1,015 1,325,700
2019/12/13 1,046 1,047 1,036 1,037 541,800
2019/12/12 1,045 1,048 1,033 1,037 474,600
2019/12/11 1,050 1,053 1,042 1,050 680,600
2019/12/10 1,067 1,068 1,053 1,064 512,300
2019/12/09 1,063 1,071 1,056 1,066 486,400
2019/12/06 1,053 1,055 1,045 1,051 399,000
2019/12/05 1,052 1,054 1,036 1,050 657,300
2019/12/04 1,040 1,055 1,030 1,053 757,400
2019/12/03 1,060 1,060 1,043 1,050 782,200
2019/12/02 1,081 1,089 1,063 1,069 957,800
2019/11/29 1,121 1,122 1,088 1,090 1,108,100
2019/11/28 1,169 1,170 1,103 1,120 1,812,100
2019/11/27 1,186 1,190 1,179 1,181 411,000
2019/11/26 1,200 1,200 1,191 1,196 359,700
2019/11/25 1,187 1,200 1,181 1,192 297,400
2019/11/22 1,188 1,197 1,185 1,188 309,100
2019/11/21 1,179 1,184 1,165 1,183 394,900
2019/11/20 1,170 1,177 1,164 1,175 363,000
2019/11/19 1,180 1,183 1,166 1,168 385,300
2019/11/18 1,176 1,178 1,161 1,167 456,800
2019/11/15 1,168 1,183 1,163 1,179 350,900
2019/11/14 1,179 1,181 1,157 1,172 690,600
2019/11/13 1,191 1,193 1,180 1,185 488,100
2019/11/12 1,194 1,200 1,183 1,191 490,200
2019/11/11 1,201 1,224 1,196 1,197 731,900
2019/11/08 1,200 1,208 1,193 1,196 919,800
2019/11/07 1,188 1,199 1,184 1,196 859,900
2019/11/06 1,180 1,185 1,162 1,182 783,300
2019/11/05 1,159 1,187 1,156 1,172 1,534,200
2019/11/01 1,098 1,162 1,095 1,143 3,264,000
2019/10/31 1,093 1,101 1,087 1,099 995,400
2019/10/30 1,100 1,108 1,087 1,097 670,400
2019/10/29 1,089 1,109 1,089 1,093 858,600
2019/10/28 1,105 1,107 1,082 1,088 861,700
2019/10/25 1,098 1,111 1,098 1,105 728,800
2019/10/24 1,098 1,101 1,085 1,096 650,400
2019/10/23 1,090 1,099 1,082 1,098 637,200
2019/10/21 1,084 1,092 1,082 1,086 382,000
2019/10/18 1,082 1,093 1,078 1,084 336,800
2019/10/17 1,085 1,089 1,080 1,082 280,600
2019/10/16 1,087 1,096 1,083 1,093 656,300
2019/10/15 1,092 1,103 1,078 1,080 480,900
2019/10/11 1,080 1,092 1,077 1,087 434,100
2019/10/10 1,080 1,086 1,066 1,082 570,000
2019/10/09 1,050 1,074 1,048 1,072 699,700
2019/10/08 1,055 1,064 1,051 1,055 623,300
2019/10/07 1,045 1,053 1,037 1,047 672,600
2019/10/04 1,039 1,042 1,026 1,035 743,600
2019/10/03 1,053 1,055 1,028 1,029 988,200
2019/10/02 1,060 1,083 1,055 1,066 1,042,200
2019/10/01 1,073 1,093 1,066 1,070 938,200
2019/09/30 1,062 1,093 1,060 1,080 1,065,300
2019/09/27 1,073 1,104 1,060 1,070 1,898,200
2019/09/26 1,136 1,154 1,136 1,141 2,315,600
2019/09/25 1,142 1,146 1,135 1,135 876,300
2019/09/24 1,146 1,154 1,141 1,146 918,500
2019/09/20 1,154 1,167 1,138 1,143 792,800
2019/09/19 1,148 1,162 1,146 1,148 767,600
2019/09/18 1,162 1,163 1,137 1,144 979,200
2019/09/17 1,115 1,165 1,115 1,158 1,891,800
2019/09/13 1,102 1,108 1,089 1,103 1,021,300
2019/09/12 1,107 1,108 1,090 1,096 683,700
2019/09/11 1,105 1,108 1,092 1,101 824,100
2019/09/10 1,106 1,107 1,088 1,102 987,300
2019/09/09 1,091 1,109 1,085 1,103 956,200
2019/09/06 1,069 1,091 1,069 1,084 833,300
2019/09/05 1,049 1,062 1,047 1,059 769,600
2019/09/04 1,034 1,045 1,023 1,044 939,200
2019/09/03 1,020 1,038 1,018 1,038 576,000
2019/09/02 1,021 1,028 1,012 1,019 493,700
2019/08/30 1,018 1,035 1,018 1,025 950,300
2019/08/29 1,011 1,014 1,003 1,013 522,600
2019/08/28 1,012 1,019 998 1,012 523,100
2019/08/27 1,010 1,012 998 1,003 469,000
2019/08/26 995 1,008 988 996 662,400
2019/08/23 1,006 1,012 1,002 1,011 408,300
2019/08/22 1,019 1,019 1,004 1,005 456,200
2019/08/21 1,000 1,017 991 1,014 656,800
2019/08/20 1,000 1,008 996 1,008 634,100
2019/08/19 990 998 985 992 544,100
2019/08/16 984 985 963 981 652,400
2019/08/15 966 992 963 978 838,500
2019/08/14 972 998 964 998 1,027,500
2019/08/13 940 960 938 960 522,700
2019/08/09 954 958 952 955 335,900
2019/08/08 949 955 939 950 428,100
2019/08/07 956 960 946 954 568,400
2019/08/06 901 946 892 946 829,500
2019/08/05 962 963 925 931 924,100
2019/08/02 970 973 955 962 1,087,100
2019/08/01 996 1,019 977 995 1,973,500
2019/07/31 955 968 954 966 817,600
2019/07/30 960 969 953 957 534,000
2019/07/29 953 960 947 950 446,000
2019/07/26 949 956 942 947 329,900
2019/07/25 925 950 925 949 589,500
2019/07/24 925 927 921 924 419,500
2019/07/23 916 923 906 923 476,500
2019/07/22 926 929 918 918 314,700
2019/07/19 910 927 910 924 409,600
2019/07/18 925 925 904 904 572,800
2019/07/17 926 931 920 928 374,400
2019/07/16 938 938 921 932 578,200
2019/07/12 939 948 935 937 528,500
2019/07/11 934 939 927 935 413,600
2019/07/10 926 937 921 936 451,400
2019/07/09 936 940 925 926 523,300
2019/07/08 933 936 926 936 440,100
2019/07/05 937 938 930 933 374,800
2019/07/04 928 938 926 937 463,700
2019/07/03 931 933 922 927 378,200
2019/07/02 926 939 925 931 617,700
2019/07/01 909 919 907 918 819,100
2019/06/28 879 892 877 890 411,200
2019/06/27 866 886 866 882 655,000
2019/06/26 862 864 852 859 614,500
2019/06/25 880 880 864 871 656,800
2019/06/24 877 886 877 883 309,400
2019/06/21 886 890 877 880 709,900
2019/06/20 879 885 869 879 561,400
2019/06/19 865 882 861 881 627,900
2019/06/18 871 880 858 860 495,400
2019/06/17 876 880 872 873 407,800
2019/06/14 870 883 864 873 504,700
2019/06/13 885 891 873 873 630,200
2019/06/12 893 900 881 886 605,300
2019/06/11 881 896 878 888 502,600
2019/06/10 861 875 859 873 488,200
2019/06/07 852 857 838 857 575,400
2019/06/06 839 858 832 838 2,344,600
2019/06/05 859 871 852 869 752,400
2019/06/04 850 855 838 845 835,300
2019/06/03 878 878 846 850 1,300,900
2019/05/31 890 893 883 884 714,200
2019/05/30 890 897 887 894 599,700
2019/05/29 888 898 882 893 648,600
2019/05/28 895 899 890 893 549,800
2019/05/27 892 902 887 894 383,300
2019/05/24 883 892 875 887 662,600
2019/05/23 893 899 887 893 369,600
2019/05/22 893 901 889 893 508,600
2019/05/21 898 898 883 890 733,600
2019/05/20 910 915 898 905 412,000
2019/05/17 907 916 899 911 755,100
2019/05/16 906 908 889 904 759,700
2019/05/15 919 925 903 909 762,000
2019/05/14 889 936 880 933 1,009,200
2019/05/13 912 913 894 900 808,900
2019/05/10 914 931 906 913 777,000
2019/05/09 954 957 914 915 1,320,600
2019/05/08 982 995 955 959 1,351,700
2019/05/07 1,011 1,040 975 1,012 1,960,300
2019/04/26 958 962 942 951 506,300
2019/04/25 947 959 944 955 590,100
2019/04/24 953 955 935 936 558,400
2019/04/23 950 955 943 953 445,700
2019/04/22 946 958 935 955 495,200
2019/04/19 948 950 941 946 251,600
2019/04/18 961 961 938 942 554,100
2019/04/17 952 973 950 961 651,300
2019/04/16 939 951 934 944 449,500
2019/04/15 940 952 934 943 494,800
2019/04/12 943 956 932 932 639,500
2019/04/11 952 961 940 943 461,500
2019/04/10 954 954 945 948 424,900
2019/04/09 972 972 951 962 498,200
2019/04/08 970 975 961 975 615,600
2019/04/05 964 969 953 960 606,600
2019/04/04 959 965 946 959 697,100
2019/04/03 935 955 929 955 420,900
2019/04/02 943 951 930 939 511,900
2019/04/01 922 942 920 934 595,800
2019/03/29 907 916 900 907 494,600
2019/03/28 920 920 891 900 1,032,900
2019/03/27 928 934 912 927 708,600
2019/03/26 930 936 923 936 539,400
2019/03/25 946 948 914 922 1,020,800
2019/03/22 950 962 945 961 546,100
2019/03/20 953 960 944 949 501,300
2019/03/19 964 969 949 956 532,700
2019/03/18 946 973 942 963 614,000
2019/03/15 925 955 898 934 1,614,000
2019/03/14 980 985 929 930 1,680,200
2019/03/13 1,006 1,009 961 972 1,975,500
2019/03/12 1,021 1,027 1,009 1,019 687,300
2019/03/11 1,066 1,072 1,004 1,013 966,200
2019/03/08 1,093 1,098 1,055 1,061 1,084,900
2019/03/07 1,080 1,122 1,077 1,111 923,700
2019/03/06 1,081 1,089 1,075 1,082 331,800
2019/03/05 1,076 1,091 1,067 1,078 374,400
2019/03/04 1,075 1,085 1,073 1,080 312,800
2019/03/01 1,085 1,107 1,069 1,071 507,300
2019/02/28 1,055 1,078 1,048 1,072 669,200
2019/02/27 1,045 1,054 1,036 1,043 396,400
2019/02/26 1,040 1,047 1,031 1,035 376,300
2019/02/25 1,048 1,049 1,030 1,031 283,500
2019/02/22 1,030 1,035 1,022 1,026 380,000
2019/02/21 1,043 1,051 1,030 1,035 597,600
2019/02/20 1,057 1,058 1,035 1,056 399,400
2019/02/19 1,043 1,059 1,041 1,052 332,200
2019/02/18 1,015 1,043 1,015 1,041 352,300
2019/02/15 1,021 1,025 1,000 1,005 743,900
2019/02/14 1,028 1,033 1,019 1,023 432,200
2019/02/13 1,050 1,055 1,027 1,030 322,900
2019/02/12 1,025 1,034 1,018 1,028 417,000
2019/02/08 1,025 1,031 1,011 1,029 508,400
2019/02/07 1,034 1,038 1,007 1,032 606,600
2019/02/06 1,050 1,057 1,039 1,040 408,000
2019/02/05 1,065 1,065 1,041 1,048 532,700
2019/02/04 1,038 1,060 1,016 1,057 1,284,900
2019/02/01 1,072 1,131 1,056 1,067 2,532,900
2019/01/31 1,173 1,204 1,164 1,191 606,100
2019/01/30 1,186 1,186 1,151 1,151 554,200
2019/01/29 1,156 1,187 1,145 1,187 450,100
2019/01/28 1,169 1,173 1,148 1,150 261,600
2019/01/25 1,156 1,167 1,144 1,156 349,300
2019/01/24 1,160 1,169 1,152 1,166 229,800
2019/01/23 1,167 1,183 1,159 1,164 296,700
2019/01/22 1,172 1,181 1,144 1,167 340,100
2019/01/21 1,206 1,211 1,173 1,178 562,400
2019/01/18 1,186 1,222 1,169 1,221 599,200
2019/01/17 1,165 1,183 1,161 1,183 383,500
2019/01/16 1,151 1,162 1,132 1,138 234,600
2019/01/15 1,146 1,162 1,140 1,154 214,400
2019/01/11 1,170 1,176 1,137 1,140 230,700
2019/01/10 1,140 1,156 1,112 1,150 452,500
2019/01/09 1,179 1,179 1,146 1,148 445,700
2019/01/08 1,163 1,188 1,163 1,182 375,300
2019/01/07 1,146 1,159 1,137 1,151 455,800
2019/01/04 1,096 1,113 1,083 1,106 464,500

このページの先頭へ