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 |
|---|---|---|---|---|---|
| 2025/08/05 | 2,251 | 2,269 | 2,239 | 2,258 | 776,200 |
| 2025/08/04 | 2,158 | 2,227 | 2,153 | 2,225 | 1,185,000 |
| 2025/08/01 | 2,220 | 2,234 | 2,175 | 2,181 | 2,802,700 |
| 2025/07/31 | 2,404 | 2,430 | 2,401 | 2,422 | 397,600 |
| 2025/07/30 | 2,395 | 2,417 | 2,386 | 2,391 | 301,500 |
| 2025/07/29 | 2,382 | 2,399 | 2,367 | 2,393 | 352,100 |
| 2025/07/28 | 2,427 | 2,431 | 2,375 | 2,382 | 435,000 |
| 2025/07/25 | 2,416 | 2,458 | 2,405 | 2,426 | 433,200 |
| 2025/07/24 | 2,421 | 2,443 | 2,408 | 2,416 | 301,200 |
| 2025/07/23 | 2,360 | 2,428 | 2,356 | 2,420 | 510,800 |
| 2025/07/22 | 2,355 | 2,372 | 2,330 | 2,341 | 225,200 |
| 2025/07/18 | 2,365 | 2,371 | 2,350 | 2,355 | 230,500 |
| 2025/07/17 | 2,330 | 2,365 | 2,325 | 2,365 | 200,700 |
| 2025/07/16 | 2,365 | 2,372 | 2,328 | 2,329 | 272,200 |
| 2025/07/15 | 2,390 | 2,405 | 2,370 | 2,370 | 170,700 |
| 2025/07/14 | 2,391 | 2,396 | 2,366 | 2,388 | 178,200 |
| 2025/07/11 | 2,385 | 2,417 | 2,382 | 2,391 | 304,500 |
| 2025/07/10 | 2,363 | 2,376 | 2,346 | 2,374 | 270,400 |
| 2025/07/09 | 2,334 | 2,382 | 2,317 | 2,359 | 244,000 |
| 2025/07/08 | 2,311 | 2,332 | 2,306 | 2,315 | 230,300 |
| 2025/07/07 | 2,355 | 2,364 | 2,313 | 2,316 | 272,100 |
| 2025/07/04 | 2,353 | 2,387 | 2,353 | 2,370 | 248,000 |
| 2025/07/03 | 2,356 | 2,360 | 2,336 | 2,351 | 186,200 |
| 2025/07/02 | 2,340 | 2,373 | 2,328 | 2,360 | 226,200 |
| 2025/07/01 | 2,400 | 2,400 | 2,334 | 2,349 | 267,300 |
| 2025/06/30 | 2,393 | 2,423 | 2,386 | 2,387 | 387,700 |
| 2025/06/27 | 2,355 | 2,365 | 2,330 | 2,365 | 350,600 |
| 2025/06/26 | 2,298 | 2,327 | 2,298 | 2,326 | 247,300 |
| 2025/06/25 | 2,292 | 2,298 | 2,277 | 2,291 | 201,500 |
| 2025/06/24 | 2,306 | 2,313 | 2,283 | 2,291 | 190,300 |
| 2025/06/23 | 2,288 | 2,292 | 2,260 | 2,274 | 248,500 |
| 2025/06/20 | 2,316 | 2,335 | 2,292 | 2,292 | 398,400 |
| 2025/06/19 | 2,371 | 2,381 | 2,343 | 2,346 | 217,100 |
| 2025/06/18 | 2,337 | 2,374 | 2,335 | 2,374 | 177,300 |
| 2025/06/17 | 2,332 | 2,359 | 2,330 | 2,353 | 222,700 |
| 2025/06/16 | 2,342 | 2,358 | 2,331 | 2,331 | 154,100 |
| 2025/06/13 | 2,351 | 2,358 | 2,321 | 2,323 | 255,200 |
| 2025/06/12 | 2,392 | 2,395 | 2,365 | 2,366 | 169,100 |
| 2025/06/11 | 2,390 | 2,399 | 2,372 | 2,382 | 198,200 |
| 2025/06/10 | 2,396 | 2,434 | 2,393 | 2,394 | 310,000 |
| 2025/06/09 | 2,416 | 2,419 | 2,365 | 2,390 | 268,800 |
| 2025/06/06 | 2,360 | 2,395 | 2,355 | 2,394 | 248,300 |
| 2025/06/05 | 2,324 | 2,372 | 2,310 | 2,353 | 330,400 |
| 2025/06/04 | 2,316 | 2,324 | 2,306 | 2,319 | 183,600 |
| 2025/06/03 | 2,318 | 2,318 | 2,281 | 2,298 | 237,000 |
| 2025/06/02 | 2,310 | 2,320 | 2,274 | 2,319 | 273,200 |
| 2025/05/30 | 2,273 | 2,331 | 2,265 | 2,320 | 628,400 |
| 2025/05/29 | 2,273 | 2,287 | 2,264 | 2,280 | 265,500 |
| 2025/05/28 | 2,285 | 2,305 | 2,263 | 2,266 | 323,200 |
| 2025/05/27 | 2,250 | 2,270 | 2,250 | 2,264 | 187,800 |
| 2025/05/26 | 2,251 | 2,267 | 2,244 | 2,249 | 221,600 |
| 2025/05/23 | 2,255 | 2,269 | 2,238 | 2,248 | 242,800 |
| 2025/05/22 | 2,230 | 2,256 | 2,226 | 2,240 | 279,600 |
| 2025/05/21 | 2,290 | 2,300 | 2,241 | 2,246 | 317,200 |
| 2025/05/20 | 2,335 | 2,347 | 2,271 | 2,272 | 298,400 |
| 2025/05/19 | 2,328 | 2,341 | 2,320 | 2,323 | 182,100 |
| 2025/05/16 | 2,372 | 2,372 | 2,323 | 2,346 | 217,500 |
| 2025/05/15 | 2,372 | 2,388 | 2,352 | 2,362 | 313,500 |
| 2025/05/14 | 2,357 | 2,409 | 2,344 | 2,409 | 339,700 |
| 2025/05/13 | 2,365 | 2,377 | 2,334 | 2,347 | 378,500 |
| 2025/05/12 | 2,309 | 2,325 | 2,287 | 2,317 | 219,900 |
| 2025/05/09 | 2,266 | 2,306 | 2,265 | 2,296 | 247,600 |
| 2025/05/08 | 2,264 | 2,278 | 2,242 | 2,266 | 247,600 |
| 2025/05/07 | 2,255 | 2,269 | 2,231 | 2,262 | 214,500 |
| 2025/05/02 | 2,250 | 2,274 | 2,223 | 2,258 | 422,000 |
| 2025/05/01 | 2,230 | 2,285 | 2,214 | 2,273 | 393,200 |
| 2025/04/30 | 2,163 | 2,235 | 2,160 | 2,230 | 1,172,500 |
| 2025/04/28 | 2,320 | 2,338 | 2,298 | 2,313 | 1,170,600 |
| 2025/04/25 | 2,316 | 2,344 | 2,306 | 2,316 | 275,500 |
| 2025/04/24 | 2,289 | 2,317 | 2,281 | 2,300 | 289,800 |
| 2025/04/23 | 2,299 | 2,315 | 2,276 | 2,282 | 259,700 |
| 2025/04/22 | 2,218 | 2,262 | 2,218 | 2,256 | 286,700 |
| 2025/04/21 | 2,250 | 2,252 | 2,221 | 2,242 | 375,500 |
| 2025/04/18 | 2,174 | 2,236 | 2,170 | 2,231 | 291,500 |
| 2025/04/17 | 2,127 | 2,171 | 2,117 | 2,169 | 354,900 |
| 2025/04/16 | 2,132 | 2,149 | 2,089 | 2,110 | 351,200 |
| 2025/04/15 | 2,161 | 2,161 | 2,129 | 2,135 | 273,200 |
| 2025/04/14 | 2,128 | 2,155 | 2,115 | 2,134 | 403,700 |
| 2025/04/11 | 2,043 | 2,112 | 2,015 | 2,106 | 586,100 |
| 2025/04/10 | 2,144 | 2,170 | 2,099 | 2,118 | 720,200 |
| 2025/04/09 | 2,000 | 2,008 | 1,930 | 1,972 | 1,048,100 |
| 2025/04/08 | 1,974 | 2,096 | 1,974 | 2,053 | 993,100 |
| 2025/04/07 | 1,756 | 1,875 | 1,700 | 1,821 | 1,356,400 |
| 2025/04/04 | 2,060 | 2,099 | 1,946 | 2,013 | 1,389,900 |
| 2025/04/03 | 2,143 | 2,201 | 2,133 | 2,156 | 916,200 |
| 2025/04/02 | 2,273 | 2,286 | 2,231 | 2,256 | 358,900 |
| 2025/04/01 | 2,325 | 2,332 | 2,258 | 2,258 | 341,400 |
| 2025/03/31 | 2,340 | 2,347 | 2,288 | 2,299 | 611,800 |
| 2025/03/28 | 2,385 | 2,429 | 2,380 | 2,388 | 365,000 |
| 2025/03/27 | 2,440 | 2,456 | 2,430 | 2,452 | 531,100 |
| 2025/03/26 | 2,440 | 2,448 | 2,416 | 2,445 | 348,100 |
| 2025/03/25 | 2,472 | 2,472 | 2,433 | 2,440 | 267,300 |
| 2025/03/24 | 2,483 | 2,495 | 2,453 | 2,456 | 321,300 |
| 2025/03/21 | 2,456 | 2,500 | 2,441 | 2,478 | 458,900 |
| 2025/03/19 | 2,422 | 2,458 | 2,415 | 2,448 | 271,500 |
| 2025/03/18 | 2,414 | 2,424 | 2,402 | 2,415 | 258,700 |
| 2025/03/17 | 2,388 | 2,407 | 2,384 | 2,401 | 242,900 |
| 2025/03/14 | 2,339 | 2,372 | 2,327 | 2,365 | 334,100 |
| 2025/03/13 | 2,351 | 2,377 | 2,332 | 2,342 | 455,400 |
| 2025/03/12 | 2,337 | 2,352 | 2,317 | 2,326 | 410,500 |
| 2025/03/11 | 2,315 | 2,332 | 2,269 | 2,330 | 794,400 |
| 2025/03/10 | 2,373 | 2,384 | 2,351 | 2,355 | 511,400 |
| 2025/03/07 | 2,379 | 2,396 | 2,359 | 2,387 | 452,500 |
| 2025/03/06 | 2,434 | 2,439 | 2,392 | 2,399 | 427,100 |
| 2025/03/05 | 2,428 | 2,434 | 2,393 | 2,418 | 401,800 |
| 2025/03/04 | 2,440 | 2,443 | 2,381 | 2,419 | 476,500 |
| 2025/03/03 | 2,445 | 2,466 | 2,422 | 2,453 | 328,200 |
| 2025/02/28 | 2,430 | 2,455 | 2,417 | 2,436 | 424,200 |
| 2025/02/27 | 2,442 | 2,454 | 2,425 | 2,444 | 290,300 |
| 2025/02/26 | 2,423 | 2,443 | 2,403 | 2,426 | 284,000 |
| 2025/02/25 | 2,400 | 2,439 | 2,389 | 2,424 | 480,700 |
| 2025/02/21 | 2,433 | 2,446 | 2,412 | 2,422 | 467,300 |
| 2025/02/20 | 2,470 | 2,479 | 2,440 | 2,458 | 354,100 |
| 2025/02/19 | 2,527 | 2,536 | 2,484 | 2,484 | 460,000 |
| 2025/02/18 | 2,538 | 2,538 | 2,498 | 2,518 | 371,600 |
| 2025/02/17 | 2,512 | 2,571 | 2,498 | 2,556 | 422,500 |
| 2025/02/14 | 2,500 | 2,521 | 2,486 | 2,508 | 305,300 |
| 2025/02/13 | 2,464 | 2,515 | 2,460 | 2,508 | 306,600 |
| 2025/02/12 | 2,500 | 2,500 | 2,431 | 2,444 | 603,500 |
| 2025/02/10 | 2,492 | 2,516 | 2,482 | 2,508 | 339,900 |
| 2025/02/07 | 2,480 | 2,480 | 2,455 | 2,465 | 282,700 |
| 2025/02/06 | 2,487 | 2,513 | 2,461 | 2,463 | 432,600 |
| 2025/02/05 | 2,483 | 2,506 | 2,459 | 2,470 | 465,200 |
| 2025/02/04 | 2,490 | 2,555 | 2,490 | 2,496 | 548,700 |
| 2025/02/03 | 2,549 | 2,592 | 2,476 | 2,489 | 1,071,200 |
| 2025/01/31 | 2,614 | 2,629 | 2,525 | 2,549 | 2,145,500 |
| 2025/01/30 | 2,842 | 2,855 | 2,783 | 2,803 | 484,700 |
| 2025/01/29 | 2,835 | 2,855 | 2,810 | 2,825 | 363,600 |
| 2025/01/28 | 2,763 | 2,850 | 2,760 | 2,817 | 441,000 |
| 2025/01/27 | 2,772 | 2,808 | 2,728 | 2,791 | 345,800 |
| 2025/01/24 | 2,717 | 2,771 | 2,709 | 2,746 | 294,800 |
| 2025/01/23 | 2,744 | 2,747 | 2,696 | 2,707 | 271,700 |
| 2025/01/22 | 2,717 | 2,745 | 2,707 | 2,733 | 233,800 |
| 2025/01/21 | 2,741 | 2,741 | 2,707 | 2,715 | 280,500 |
| 2025/01/20 | 2,715 | 2,733 | 2,706 | 2,715 | 174,200 |
| 2025/01/17 | 2,672 | 2,711 | 2,654 | 2,702 | 233,200 |
| 2025/01/16 | 2,691 | 2,720 | 2,680 | 2,690 | 219,700 |
| 2025/01/15 | 2,700 | 2,712 | 2,655 | 2,672 | 272,900 |
| 2025/01/14 | 2,725 | 2,760 | 2,662 | 2,683 | 304,600 |
| 2025/01/10 | 2,745 | 2,763 | 2,723 | 2,725 | 277,200 |
| 2025/01/09 | 2,783 | 2,805 | 2,748 | 2,751 | 265,300 |
| 2025/01/08 | 2,839 | 2,848 | 2,783 | 2,783 | 365,200 |
| 2025/01/07 | 2,872 | 2,905 | 2,839 | 2,848 | 277,000 |
| 2025/01/06 | 2,895 | 2,902 | 2,856 | 2,869 | 321,600 |
| 2024/12/30 | 2,899 | 2,960 | 2,885 | 2,895 | 372,500 |
| 2024/12/27 | 2,850 | 2,890 | 2,829 | 2,872 | 415,900 |
| 2024/12/26 | 2,789 | 2,846 | 2,784 | 2,839 | 306,400 |
| 2024/12/25 | 2,798 | 2,799 | 2,752 | 2,793 | 190,100 |
| 2024/12/24 | 2,797 | 2,802 | 2,755 | 2,783 | 205,200 |
| 2024/12/23 | 2,741 | 2,784 | 2,741 | 2,780 | 291,300 |
| 2024/12/20 | 2,780 | 2,799 | 2,740 | 2,749 | 334,000 |
| 2024/12/19 | 2,716 | 2,797 | 2,715 | 2,780 | 305,300 |
| 2024/12/18 | 2,758 | 2,808 | 2,753 | 2,760 | 205,000 |
| 2024/12/17 | 2,766 | 2,809 | 2,762 | 2,762 | 274,500 |
| 2024/12/16 | 2,795 | 2,818 | 2,762 | 2,768 | 234,000 |
| 2024/12/13 | 2,753 | 2,802 | 2,753 | 2,789 | 266,000 |
| 2024/12/12 | 2,830 | 2,845 | 2,791 | 2,791 | 262,700 |
| 2024/12/11 | 2,779 | 2,823 | 2,776 | 2,795 | 246,000 |
| 2024/12/10 | 2,821 | 2,849 | 2,763 | 2,780 | 435,700 |
| 2024/12/09 | 2,844 | 2,850 | 2,809 | 2,836 | 282,100 |
| 2024/12/06 | 2,903 | 2,913 | 2,831 | 2,831 | 460,600 |
| 2024/12/05 | 2,927 | 2,936 | 2,909 | 2,911 | 252,400 |
| 2024/12/04 | 2,950 | 2,957 | 2,914 | 2,915 | 266,900 |
| 2024/12/03 | 2,929 | 2,981 | 2,918 | 2,961 | 311,600 |
| 2024/12/02 | 2,952 | 2,968 | 2,908 | 2,916 | 256,400 |
| 2024/11/29 | 2,958 | 2,985 | 2,927 | 2,944 | 277,900 |
| 2024/11/28 | 2,895 | 2,960 | 2,894 | 2,958 | 292,400 |
| 2024/11/27 | 2,982 | 2,989 | 2,877 | 2,906 | 359,300 |
| 2024/11/26 | 2,988 | 3,010 | 2,948 | 2,966 | 213,300 |
| 2024/11/25 | 2,989 | 3,020 | 2,977 | 2,988 | 417,100 |
| 2024/11/22 | 2,980 | 3,020 | 2,945 | 2,979 | 527,600 |
| 2024/11/21 | 2,990 | 3,020 | 2,951 | 2,972 | 463,800 |
| 2024/11/20 | 3,010 | 3,060 | 2,952 | 2,988 | 406,900 |
| 2024/11/19 | 2,993 | 3,025 | 2,977 | 3,020 | 311,600 |
| 2024/11/18 | 3,000 | 3,040 | 2,957 | 2,982 | 439,500 |
| 2024/11/15 | 3,050 | 3,050 | 2,972 | 3,025 | 528,300 |
| 2024/11/14 | 2,930 | 3,065 | 2,912 | 3,015 | 702,700 |
| 2024/11/13 | 2,957 | 2,976 | 2,909 | 2,927 | 454,500 |
| 2024/11/12 | 2,950 | 2,998 | 2,941 | 2,958 | 606,500 |
| 2024/11/11 | 2,895 | 2,968 | 2,890 | 2,939 | 652,800 |
| 2024/11/08 | 2,818 | 2,889 | 2,811 | 2,874 | 586,600 |
| 2024/11/07 | 2,819 | 2,889 | 2,786 | 2,864 | 873,900 |
| 2024/11/06 | 2,750 | 2,795 | 2,720 | 2,769 | 677,300 |
| 2024/11/05 | 2,686 | 2,744 | 2,664 | 2,730 | 922,000 |
| 2024/11/01 | 2,525 | 2,774 | 2,515 | 2,660 | 2,915,100 |
| 2024/10/31 | 2,346 | 2,390 | 2,331 | 2,375 | 772,600 |
| 2024/10/30 | 2,347 | 2,350 | 2,319 | 2,321 | 564,600 |
| 2024/10/29 | 2,348 | 2,352 | 2,316 | 2,352 | 333,400 |
| 2024/10/28 | 2,248 | 2,340 | 2,238 | 2,334 | 431,900 |
| 2024/10/25 | 2,311 | 2,320 | 2,247 | 2,255 | 373,400 |
| 2024/10/24 | 2,341 | 2,347 | 2,306 | 2,323 | 415,600 |
| 2024/10/23 | 2,366 | 2,398 | 2,354 | 2,365 | 325,000 |
| 2024/10/22 | 2,456 | 2,457 | 2,382 | 2,405 | 436,100 |
| 2024/10/21 | 2,480 | 2,493 | 2,454 | 2,472 | 316,500 |
| 2024/10/18 | 2,475 | 2,482 | 2,454 | 2,460 | 194,300 |
| 2024/10/17 | 2,480 | 2,486 | 2,456 | 2,458 | 293,400 |
| 2024/10/16 | 2,420 | 2,518 | 2,411 | 2,463 | 450,000 |
| 2024/10/15 | 2,457 | 2,469 | 2,421 | 2,446 | 361,900 |
| 2024/10/11 | 2,358 | 2,466 | 2,358 | 2,438 | 726,400 |
| 2024/10/10 | 2,358 | 2,360 | 2,329 | 2,348 | 177,500 |