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
2021/12/30 685 690 678 684 470,100
2021/12/29 677 694 670 685 853,900
2021/12/28 656 678 653 678 778,500
2021/12/27 660 663 646 648 543,300
2021/12/24 647 665 646 654 789,700
2021/12/23 640 649 625 644 1,695,800
2021/12/22 616 660 602 655 3,901,800
2021/12/21 559 567 556 560 326,400
2021/12/20 566 571 556 556 292,300
2021/12/17 570 575 569 573 186,900
2021/12/16 579 579 574 577 170,000
2021/12/15 565 576 565 571 178,900
2021/12/14 566 573 563 564 242,700
2021/12/13 580 581 566 569 186,900
2021/12/10 584 587 573 574 226,300
2021/12/09 589 589 576 579 300,900
2021/12/08 595 598 588 590 340,000
2021/12/07 579 591 577 590 376,600
2021/12/06 577 579 569 570 262,500
2021/12/03 564 573 564 571 421,400
2021/12/02 554 567 551 558 660,700
2021/12/01 552 568 545 563 551,500
2021/11/30 557 568 549 551 517,200
2021/11/29 558 570 552 555 548,200
2021/11/26 590 592 573 574 448,700
2021/11/25 593 595 589 595 139,600
2021/11/24 593 604 585 585 347,300
2021/11/22 576 593 573 591 360,200
2021/11/19 593 596 579 579 477,000
2021/11/18 593 599 588 595 473,800
2021/11/17 600 602 593 593 381,700
2021/11/16 604 609 597 601 457,700
2021/11/15 611 614 603 604 361,600
2021/11/12 619 627 607 609 402,400
2021/11/11 607 622 607 619 211,800
2021/11/10 620 624 608 608 351,500
2021/11/09 625 637 618 620 461,900
2021/11/08 618 625 617 621 573,300
2021/11/05 613 618 597 610 797,800
2021/11/04 626 629 613 614 800,100
2021/11/02 655 656 618 619 1,084,000
2021/11/01 647 650 622 648 1,106,700
2021/10/29 669 669 649 657 800,700
2021/10/28 695 695 645 661 1,537,500
2021/10/27 708 709 700 704 266,300
2021/10/26 699 711 697 711 443,000
2021/10/25 695 709 695 698 304,900
2021/10/22 697 699 690 697 210,000
2021/10/21 707 709 697 697 236,100
2021/10/20 704 714 702 707 266,100
2021/10/19 703 703 696 702 190,300
2021/10/18 698 707 697 703 380,700
2021/10/15 697 704 696 702 192,400
2021/10/14 693 694 686 692 209,500
2021/10/13 706 709 694 695 297,900
2021/10/12 707 720 704 711 471,500
2021/10/11 695 713 688 710 454,100
2021/10/08 689 696 687 691 320,800
2021/10/07 683 688 671 677 426,100
2021/10/06 699 710 682 685 478,400
2021/10/05 713 713 686 698 601,900
2021/10/04 718 724 711 718 460,500
2021/10/01 708 723 707 710 464,100
2021/09/30 705 720 705 716 418,500
2021/09/29 695 711 686 709 863,900
2021/09/28 717 717 707 713 984,400
2021/09/27 715 719 708 716 438,300
2021/09/24 711 716 707 710 514,100
2021/09/22 701 706 694 697 515,000
2021/09/21 701 716 700 707 614,000
2021/09/17 728 733 719 731 497,200
2021/09/16 735 735 713 725 347,300
2021/09/15 732 733 723 728 296,000
2021/09/14 719 746 719 746 593,200
2021/09/13 713 715 709 715 264,100
2021/09/10 704 714 704 714 590,700
2021/09/09 713 713 704 707 345,700
2021/09/08 709 716 706 714 373,600
2021/09/07 710 713 703 705 334,900
2021/09/06 700 712 696 707 350,700
2021/09/03 692 699 689 690 358,100
2021/09/02 688 691 682 684 234,500
2021/09/01 691 695 686 688 340,500
2021/08/31 680 687 678 681 294,200
2021/08/30 690 693 678 687 321,100
2021/08/27 679 682 672 680 183,100
2021/08/26 678 686 678 682 176,300
2021/08/25 684 689 680 682 339,000
2021/08/24 658 675 658 668 378,100
2021/08/23 652 662 644 658 542,400
2021/08/20 654 663 632 632 509,000
2021/08/19 671 676 655 655 488,600
2021/08/18 666 683 660 680 398,500
2021/08/17 689 694 675 676 595,400
2021/08/16 706 708 689 694 741,200
2021/08/13 708 715 706 714 336,400
2021/08/12 725 729 708 709 565,600
2021/08/11 716 723 713 718 399,900
2021/08/10 711 724 709 709 392,800
2021/08/06 706 718 702 713 360,700
2021/08/05 704 715 704 710 303,300
2021/08/04 715 724 704 706 456,100
2021/08/03 701 729 701 713 587,000
2021/08/02 730 733 698 705 1,405,300
2021/07/30 751 753 731 733 523,800
2021/07/29 759 762 751 755 242,400
2021/07/28 762 769 753 756 225,000
2021/07/27 756 769 753 768 298,800
2021/07/26 754 761 749 754 198,700
2021/07/21 743 753 735 736 210,400
2021/07/20 734 750 733 736 427,500
2021/07/19 762 762 743 748 476,400
2021/07/16 767 778 764 776 398,400
2021/07/15 775 777 761 768 279,600
2021/07/14 755 772 752 771 271,400
2021/07/13 751 766 749 762 386,000
2021/07/12 749 753 741 746 244,100
2021/07/09 716 737 708 734 605,100
2021/07/08 753 753 730 731 451,500
2021/07/07 756 764 748 754 321,300
2021/07/06 763 771 756 771 229,100
2021/07/05 755 768 755 762 254,800
2021/07/02 750 761 745 756 262,700
2021/07/01 750 754 743 747 221,400
2021/06/30 750 753 740 742 253,100
2021/06/29 746 747 735 747 246,300
2021/06/28 750 757 749 752 234,600
2021/06/25 754 756 742 744 222,600
2021/06/24 745 751 740 745 309,100
2021/06/23 746 756 742 749 229,900
2021/06/22 735 750 730 750 449,100
2021/06/21 721 726 716 720 463,300
2021/06/18 764 764 737 739 897,500
2021/06/17 776 777 768 771 247,500
2021/06/16 779 781 768 775 335,600
2021/06/15 787 787 775 775 375,000
2021/06/14 780 798 779 784 404,700
2021/06/11 782 783 763 778 684,500
2021/06/10 782 792 779 791 408,900
2021/06/09 798 808 779 779 617,300
2021/06/08 811 813 795 798 479,900
2021/06/07 811 814 800 808 488,500
2021/06/04 795 824 791 800 926,100
2021/06/03 784 818 784 806 1,002,800
2021/06/02 743 787 742 784 1,045,500
2021/06/01 740 742 734 738 363,000
2021/05/31 745 746 727 730 468,200
2021/05/28 737 749 733 742 618,200
2021/05/27 740 740 722 722 450,900
2021/05/26 732 740 726 739 305,200
2021/05/25 725 742 723 735 541,200
2021/05/24 732 734 720 725 320,100
2021/05/21 725 739 723 733 441,100
2021/05/20 721 726 714 721 373,800
2021/05/19 726 738 720 725 501,300
2021/05/18 716 743 715 740 561,600
2021/05/17 711 719 705 710 376,200
2021/05/14 714 719 704 704 309,000
2021/05/13 698 718 692 702 393,400
2021/05/12 720 725 698 712 502,300
2021/05/11 737 740 718 718 534,700
2021/05/10 750 750 736 742 493,000
2021/05/07 729 754 724 748 830,300
2021/05/06 725 738 705 727 1,160,900
2021/04/30 677 728 665 725 1,540,200
2021/04/28 694 694 681 686 899,900
2021/04/27 705 705 682 690 820,200
2021/04/26 668 682 667 675 374,700
2021/04/23 659 676 657 658 442,700
2021/04/22 662 672 655 662 353,500
2021/04/21 654 660 645 652 642,600
2021/04/20 684 685 665 666 546,700
2021/04/19 690 696 687 688 187,100
2021/04/16 699 699 689 693 217,900
2021/04/15 692 705 691 698 321,000
2021/04/14 692 693 682 691 267,700
2021/04/13 685 702 681 697 354,600
2021/04/12 675 692 675 688 460,000
2021/04/09 672 690 666 671 789,300
2021/04/08 698 699 673 673 616,900
2021/04/07 695 702 693 701 518,300
2021/04/06 720 722 696 700 509,400
2021/04/05 715 723 706 718 415,100
2021/04/02 715 723 703 711 454,600
2021/04/01 726 731 712 715 616,600
2021/03/31 741 747 722 722 784,500
2021/03/30 733 749 728 749 514,200
2021/03/29 752 758 724 732 1,116,000
2021/03/26 729 744 726 744 959,900
2021/03/25 699 724 699 722 970,500
2021/03/24 695 704 683 695 1,178,000
2021/03/23 736 737 705 710 1,012,400
2021/03/22 727 738 716 732 678,100
2021/03/19 717 730 712 728 652,300
2021/03/18 718 729 707 721 841,800
2021/03/17 688 712 683 709 864,000
2021/03/16 674 690 670 690 592,100
2021/03/15 645 686 643 681 1,297,500
2021/03/12 638 644 628 642 544,700
2021/03/11 639 643 633 637 470,400
2021/03/10 645 648 632 633 647,500
2021/03/09 639 643 630 640 756,500
2021/03/08 642 644 624 629 654,500
2021/03/05 625 636 614 634 881,100
2021/03/04 626 630 613 622 469,600
2021/03/03 629 643 625 628 394,200
2021/03/02 655 660 620 623 874,500
2021/03/01 634 647 619 647 637,800
2021/02/26 630 640 619 631 908,400
2021/02/25 614 654 611 643 1,767,800
2021/02/24 620 623 597 604 932,400
2021/02/22 606 624 606 614 649,200
2021/02/19 607 611 594 599 680,600
2021/02/18 633 634 609 614 1,006,500
2021/02/17 608 632 608 632 986,400
2021/02/16 605 617 597 610 717,800
2021/02/15 605 607 595 600 557,500
2021/02/12 593 606 588 603 539,200
2021/02/10 589 598 588 598 513,800
2021/02/09 611 612 577 584 1,296,000
2021/02/08 617 624 597 601 1,554,800
2021/02/05 568 626 568 624 2,978,400
2021/02/04 558 570 557 558 587,900
2021/02/03 563 572 550 553 921,600
2021/02/02 534 553 525 553 1,030,200
2021/02/01 500 530 494 524 1,150,200
2021/01/29 515 517 496 497 590,800
2021/01/28 493 517 493 513 1,075,200
2021/01/27 499 502 493 501 396,100
2021/01/26 501 502 494 496 304,600
2021/01/25 495 499 492 498 411,900
2021/01/22 493 494 490 491 391,500
2021/01/21 500 505 494 496 485,000
2021/01/20 495 501 491 500 447,800
2021/01/19 493 502 490 498 494,000
2021/01/18 494 496 489 492 414,800
2021/01/15 496 499 492 494 410,100
2021/01/14 496 501 495 496 426,200
2021/01/13 504 509 498 498 417,800
2021/01/12 510 513 501 503 469,400
2021/01/08 514 517 508 508 524,800
2021/01/07 508 516 508 514 557,800
2021/01/06 497 501 493 500 476,800
2021/01/05 496 504 493 502 345,900
2021/01/04 508 508 489 499 501,200

このページの先頭へ