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 |
---|---|---|---|---|---|
2024/03/28 | 2,105 | 2,158 | 2,105 | 2,122 | 482,200 |
2024/03/27 | 2,161 | 2,182 | 2,116 | 2,134 | 729,400 |
2024/03/26 | 2,139 | 2,175 | 2,134 | 2,161 | 684,100 |
2024/03/25 | 2,125 | 2,205 | 2,120 | 2,171 | 2,236,100 |
2024/03/22 | 1,999 | 2,020 | 1,973 | 2,020 | 411,100 |
2024/03/21 | 1,998 | 2,016 | 1,984 | 1,991 | 513,400 |
2024/03/19 | 1,936 | 1,975 | 1,927 | 1,968 | 458,900 |
2024/03/18 | 1,874 | 1,949 | 1,872 | 1,944 | 664,000 |
2024/03/15 | 1,846 | 1,871 | 1,838 | 1,853 | 292,400 |
2024/03/14 | 1,841 | 1,857 | 1,838 | 1,852 | 188,800 |
2024/03/13 | 1,900 | 1,907 | 1,828 | 1,840 | 430,500 |
2024/03/12 | 1,862 | 1,885 | 1,843 | 1,884 | 437,300 |
2024/03/11 | 1,857 | 1,874 | 1,842 | 1,851 | 407,800 |
2024/03/08 | 1,860 | 1,929 | 1,847 | 1,890 | 386,900 |
2024/03/07 | 1,891 | 1,907 | 1,864 | 1,875 | 399,500 |
2024/03/06 | 1,876 | 1,892 | 1,867 | 1,885 | 265,700 |
2024/03/05 | 1,888 | 1,903 | 1,864 | 1,883 | 281,500 |
2024/03/04 | 1,925 | 1,929 | 1,875 | 1,886 | 504,000 |
2024/03/01 | 1,910 | 1,920 | 1,887 | 1,911 | 388,200 |
2024/02/29 | 1,885 | 1,908 | 1,879 | 1,907 | 373,700 |
2024/02/28 | 1,845 | 1,909 | 1,843 | 1,898 | 603,900 |
2024/02/27 | 1,822 | 1,855 | 1,820 | 1,845 | 370,300 |
2024/02/26 | 1,849 | 1,857 | 1,823 | 1,823 | 354,000 |
2024/02/22 | 1,838 | 1,841 | 1,812 | 1,833 | 496,600 |
2024/02/21 | 1,850 | 1,851 | 1,818 | 1,829 | 322,900 |
2024/02/20 | 1,885 | 1,896 | 1,838 | 1,842 | 427,900 |
2024/02/19 | 1,830 | 1,866 | 1,830 | 1,864 | 285,000 |
2024/02/16 | 1,827 | 1,855 | 1,814 | 1,830 | 551,900 |
2024/02/15 | 1,812 | 1,819 | 1,784 | 1,817 | 481,200 |
2024/02/14 | 1,777 | 1,807 | 1,774 | 1,798 | 457,500 |
2024/02/13 | 1,772 | 1,779 | 1,743 | 1,779 | 420,500 |
2024/02/09 | 1,756 | 1,791 | 1,749 | 1,757 | 365,400 |
2024/02/08 | 1,774 | 1,780 | 1,744 | 1,757 | 435,800 |
2024/02/07 | 1,759 | 1,791 | 1,751 | 1,776 | 353,400 |
2024/02/06 | 1,815 | 1,815 | 1,756 | 1,756 | 552,800 |
2024/02/05 | 1,791 | 1,822 | 1,737 | 1,819 | 789,800 |
2024/02/02 | 1,807 | 1,858 | 1,778 | 1,778 | 949,100 |
2024/02/01 | 1,817 | 1,879 | 1,783 | 1,807 | 2,171,800 |
2024/01/31 | 1,667 | 1,706 | 1,662 | 1,703 | 772,700 |
2024/01/30 | 1,706 | 1,708 | 1,663 | 1,663 | 438,300 |
2024/01/29 | 1,681 | 1,705 | 1,675 | 1,696 | 369,000 |
2024/01/26 | 1,685 | 1,691 | 1,670 | 1,672 | 264,800 |
2024/01/25 | 1,660 | 1,696 | 1,660 | 1,693 | 331,000 |
2024/01/24 | 1,670 | 1,678 | 1,654 | 1,668 | 308,000 |
2024/01/23 | 1,717 | 1,717 | 1,671 | 1,674 | 285,000 |
2024/01/22 | 1,686 | 1,704 | 1,677 | 1,700 | 267,700 |
2024/01/19 | 1,671 | 1,694 | 1,663 | 1,672 | 359,200 |
2024/01/18 | 1,648 | 1,661 | 1,642 | 1,651 | 306,200 |
2024/01/17 | 1,697 | 1,697 | 1,650 | 1,650 | 479,600 |
2024/01/16 | 1,710 | 1,710 | 1,679 | 1,687 | 426,100 |
2024/01/15 | 1,690 | 1,720 | 1,685 | 1,718 | 320,000 |
2024/01/12 | 1,727 | 1,740 | 1,675 | 1,687 | 704,800 |
2024/01/11 | 1,746 | 1,758 | 1,728 | 1,734 | 401,700 |
2024/01/10 | 1,780 | 1,781 | 1,729 | 1,730 | 505,000 |
2024/01/09 | 1,751 | 1,777 | 1,748 | 1,766 | 616,800 |
2024/01/05 | 1,727 | 1,738 | 1,716 | 1,725 | 400,600 |
2024/01/04 | 1,681 | 1,718 | 1,656 | 1,710 | 492,500 |
2023/12/29 | 1,690 | 1,696 | 1,666 | 1,682 | 312,000 |
2023/12/28 | 1,670 | 1,685 | 1,665 | 1,682 | 241,700 |
2023/12/27 | 1,658 | 1,672 | 1,655 | 1,668 | 310,300 |
2023/12/26 | 1,649 | 1,656 | 1,641 | 1,654 | 250,200 |
2023/12/25 | 1,665 | 1,669 | 1,649 | 1,652 | 278,500 |
2023/12/22 | 1,651 | 1,678 | 1,651 | 1,663 | 246,600 |
2023/12/21 | 1,651 | 1,658 | 1,643 | 1,647 | 249,400 |
2023/12/20 | 1,677 | 1,691 | 1,671 | 1,675 | 327,000 |
2023/12/19 | 1,645 | 1,663 | 1,629 | 1,663 | 379,900 |
2023/12/18 | 1,629 | 1,645 | 1,610 | 1,640 | 262,800 |
2023/12/15 | 1,655 | 1,663 | 1,636 | 1,650 | 386,100 |
2023/12/14 | 1,672 | 1,675 | 1,654 | 1,662 | 387,900 |
2023/12/13 | 1,680 | 1,688 | 1,654 | 1,663 | 368,900 |
2023/12/12 | 1,700 | 1,710 | 1,678 | 1,687 | 383,600 |
2023/12/11 | 1,666 | 1,694 | 1,661 | 1,690 | 570,500 |
2023/12/08 | 1,656 | 1,682 | 1,636 | 1,640 | 705,500 |
2023/12/07 | 1,681 | 1,685 | 1,660 | 1,679 | 474,100 |
2023/12/06 | 1,650 | 1,700 | 1,645 | 1,695 | 849,900 |
2023/12/05 | 1,623 | 1,661 | 1,621 | 1,645 | 572,800 |
2023/12/04 | 1,658 | 1,665 | 1,639 | 1,639 | 449,100 |
2023/12/01 | 1,645 | 1,667 | 1,632 | 1,650 | 765,700 |
2023/11/30 | 1,614 | 1,638 | 1,608 | 1,628 | 2,035,300 |
2023/11/29 | 1,613 | 1,622 | 1,589 | 1,605 | 1,157,000 |
2023/11/28 | 1,640 | 1,647 | 1,594 | 1,617 | 1,455,200 |
2023/11/27 | 1,670 | 1,672 | 1,619 | 1,633 | 600,900 |
2023/11/24 | 1,643 | 1,663 | 1,630 | 1,653 | 956,100 |
2023/11/22 | 1,615 | 1,652 | 1,595 | 1,638 | 1,569,700 |
2023/11/21 | 1,525 | 1,584 | 1,507 | 1,579 | 1,793,400 |
2023/11/20 | 1,494 | 1,522 | 1,489 | 1,511 | 1,073,900 |
2023/11/17 | 1,473 | 1,510 | 1,448 | 1,471 | 1,122,800 |
2023/11/16 | 1,472 | 1,502 | 1,470 | 1,483 | 473,600 |
2023/11/15 | 1,501 | 1,510 | 1,470 | 1,472 | 735,400 |
2023/11/14 | 1,485 | 1,502 | 1,479 | 1,496 | 526,600 |
2023/11/13 | 1,493 | 1,498 | 1,479 | 1,483 | 503,300 |
2023/11/10 | 1,478 | 1,496 | 1,459 | 1,490 | 494,900 |
2023/11/09 | 1,488 | 1,488 | 1,465 | 1,479 | 559,000 |
2023/11/08 | 1,495 | 1,498 | 1,464 | 1,473 | 539,700 |
2023/11/07 | 1,485 | 1,505 | 1,474 | 1,485 | 565,700 |
2023/11/06 | 1,497 | 1,520 | 1,488 | 1,491 | 1,238,200 |
2023/11/02 | 1,473 | 1,498 | 1,467 | 1,488 | 1,182,500 |
2023/11/01 | 1,405 | 1,470 | 1,404 | 1,470 | 2,208,300 |
2023/10/31 | 1,382 | 1,423 | 1,371 | 1,419 | 1,013,100 |
2023/10/30 | 1,382 | 1,394 | 1,371 | 1,394 | 850,000 |
2023/10/27 | 1,338 | 1,377 | 1,321 | 1,377 | 1,687,000 |
2023/10/26 | 1,281 | 1,302 | 1,281 | 1,291 | 331,200 |
2023/10/25 | 1,309 | 1,311 | 1,293 | 1,295 | 528,400 |
2023/10/24 | 1,263 | 1,295 | 1,227 | 1,290 | 633,100 |
2023/10/23 | 1,265 | 1,276 | 1,264 | 1,265 | 367,800 |
2023/10/20 | 1,280 | 1,289 | 1,268 | 1,273 | 423,800 |
2023/10/19 | 1,287 | 1,303 | 1,287 | 1,297 | 219,700 |
2023/10/18 | 1,314 | 1,315 | 1,288 | 1,306 | 375,200 |
2023/10/17 | 1,297 | 1,316 | 1,291 | 1,310 | 553,200 |
2023/10/16 | 1,299 | 1,310 | 1,281 | 1,284 | 443,300 |
2023/10/13 | 1,307 | 1,333 | 1,302 | 1,323 | 475,700 |
2023/10/12 | 1,318 | 1,325 | 1,312 | 1,319 | 391,000 |
2023/10/11 | 1,323 | 1,326 | 1,312 | 1,314 | 298,300 |
2023/10/10 | 1,281 | 1,324 | 1,281 | 1,320 | 608,200 |
2023/10/06 | 1,270 | 1,278 | 1,262 | 1,264 | 335,000 |
2023/10/05 | 1,234 | 1,269 | 1,224 | 1,266 | 808,600 |
2023/10/04 | 1,255 | 1,264 | 1,214 | 1,216 | 1,334,300 |
2023/10/03 | 1,314 | 1,319 | 1,290 | 1,293 | 793,600 |
2023/10/02 | 1,349 | 1,369 | 1,325 | 1,326 | 907,700 |
2023/09/29 | 1,332 | 1,358 | 1,324 | 1,345 | 985,100 |
2023/09/28 | 1,399 | 1,410 | 1,341 | 1,341 | 2,913,200 |
2023/09/27 | 1,455 | 1,488 | 1,441 | 1,486 | 2,317,800 |
2023/09/26 | 1,476 | 1,477 | 1,446 | 1,466 | 1,246,400 |
2023/09/25 | 1,483 | 1,485 | 1,467 | 1,476 | 696,000 |
2023/09/22 | 1,481 | 1,486 | 1,460 | 1,477 | 1,152,900 |
2023/09/21 | 1,483 | 1,519 | 1,481 | 1,495 | 662,800 |
2023/09/20 | 1,519 | 1,531 | 1,490 | 1,493 | 1,102,100 |
2023/09/19 | 1,468 | 1,504 | 1,462 | 1,502 | 986,600 |
2023/09/15 | 1,470 | 1,483 | 1,465 | 1,469 | 677,800 |
2023/09/14 | 1,456 | 1,464 | 1,447 | 1,462 | 562,800 |
2023/09/13 | 1,451 | 1,453 | 1,438 | 1,450 | 515,800 |
2023/09/12 | 1,460 | 1,463 | 1,432 | 1,452 | 611,700 |
2023/09/11 | 1,471 | 1,478 | 1,436 | 1,440 | 786,000 |
2023/09/08 | 1,469 | 1,475 | 1,462 | 1,470 | 454,900 |
2023/09/07 | 1,482 | 1,488 | 1,472 | 1,473 | 431,100 |
2023/09/06 | 1,480 | 1,492 | 1,468 | 1,479 | 634,100 |
2023/09/05 | 1,459 | 1,489 | 1,441 | 1,485 | 826,100 |
2023/09/04 | 1,466 | 1,472 | 1,444 | 1,447 | 920,600 |
2023/09/01 | 1,437 | 1,467 | 1,433 | 1,465 | 508,000 |
2023/08/31 | 1,451 | 1,462 | 1,432 | 1,436 | 768,300 |
2023/08/30 | 1,481 | 1,487 | 1,450 | 1,451 | 706,200 |
2023/08/29 | 1,480 | 1,492 | 1,468 | 1,475 | 450,500 |
2023/08/28 | 1,460 | 1,475 | 1,453 | 1,471 | 487,900 |
2023/08/25 | 1,442 | 1,464 | 1,439 | 1,450 | 331,900 |
2023/08/24 | 1,446 | 1,454 | 1,440 | 1,450 | 466,300 |
2023/08/23 | 1,431 | 1,445 | 1,420 | 1,441 | 389,000 |
2023/08/22 | 1,404 | 1,439 | 1,394 | 1,437 | 652,100 |
2023/08/21 | 1,391 | 1,400 | 1,387 | 1,390 | 349,500 |
2023/08/18 | 1,382 | 1,397 | 1,371 | 1,387 | 346,200 |
2023/08/17 | 1,395 | 1,396 | 1,373 | 1,392 | 436,600 |
2023/08/16 | 1,401 | 1,411 | 1,397 | 1,400 | 291,800 |
2023/08/15 | 1,422 | 1,424 | 1,411 | 1,415 | 256,200 |
2023/08/14 | 1,422 | 1,427 | 1,406 | 1,416 | 321,800 |
2023/08/10 | 1,407 | 1,420 | 1,400 | 1,420 | 416,400 |
2023/08/09 | 1,402 | 1,404 | 1,386 | 1,397 | 294,800 |
2023/08/08 | 1,412 | 1,425 | 1,399 | 1,401 | 491,700 |
2023/08/07 | 1,390 | 1,404 | 1,376 | 1,404 | 330,100 |
2023/08/04 | 1,365 | 1,401 | 1,363 | 1,391 | 480,200 |
2023/08/03 | 1,420 | 1,423 | 1,359 | 1,364 | 1,174,400 |
2023/08/02 | 1,419 | 1,438 | 1,404 | 1,424 | 758,500 |
2023/08/01 | 1,388 | 1,457 | 1,360 | 1,437 | 2,061,100 |
2023/07/31 | 1,349 | 1,376 | 1,346 | 1,371 | 1,112,600 |
2023/07/28 | 1,308 | 1,338 | 1,307 | 1,337 | 1,135,400 |
2023/07/27 | 1,319 | 1,334 | 1,313 | 1,333 | 461,500 |
2023/07/26 | 1,333 | 1,334 | 1,317 | 1,322 | 472,300 |
2023/07/25 | 1,326 | 1,332 | 1,321 | 1,329 | 378,600 |
2023/07/24 | 1,321 | 1,325 | 1,311 | 1,323 | 328,000 |
2023/07/21 | 1,310 | 1,310 | 1,295 | 1,302 | 412,300 |
2023/07/20 | 1,318 | 1,321 | 1,300 | 1,300 | 255,500 |
2023/07/19 | 1,302 | 1,315 | 1,301 | 1,315 | 499,400 |
2023/07/18 | 1,292 | 1,298 | 1,282 | 1,292 | 287,000 |
2023/07/14 | 1,295 | 1,301 | 1,278 | 1,293 | 326,000 |
2023/07/13 | 1,280 | 1,288 | 1,266 | 1,285 | 280,300 |
2023/07/12 | 1,299 | 1,304 | 1,276 | 1,276 | 361,300 |
2023/07/11 | 1,298 | 1,299 | 1,283 | 1,293 | 344,700 |
2023/07/10 | 1,295 | 1,300 | 1,280 | 1,283 | 511,200 |
2023/07/07 | 1,293 | 1,300 | 1,275 | 1,284 | 644,700 |
2023/07/06 | 1,321 | 1,328 | 1,312 | 1,319 | 519,200 |
2023/07/05 | 1,316 | 1,332 | 1,302 | 1,330 | 584,400 |
2023/07/04 | 1,297 | 1,318 | 1,292 | 1,317 | 603,200 |
2023/07/03 | 1,281 | 1,298 | 1,276 | 1,297 | 514,400 |
2023/06/30 | 1,266 | 1,275 | 1,262 | 1,268 | 309,500 |
2023/06/29 | 1,259 | 1,280 | 1,256 | 1,272 | 589,900 |
2023/06/28 | 1,240 | 1,255 | 1,235 | 1,255 | 732,400 |
2023/06/27 | 1,228 | 1,233 | 1,201 | 1,225 | 664,400 |
2023/06/26 | 1,233 | 1,245 | 1,216 | 1,237 | 528,900 |
2023/06/23 | 1,245 | 1,252 | 1,220 | 1,229 | 760,600 |
2023/06/22 | 1,228 | 1,250 | 1,227 | 1,237 | 835,200 |
2023/06/21 | 1,198 | 1,229 | 1,196 | 1,224 | 684,100 |
2023/06/20 | 1,199 | 1,201 | 1,189 | 1,199 | 425,100 |
2023/06/19 | 1,198 | 1,209 | 1,191 | 1,199 | 582,200 |
2023/06/16 | 1,196 | 1,204 | 1,183 | 1,188 | 669,600 |
2023/06/15 | 1,180 | 1,207 | 1,169 | 1,195 | 756,300 |
2023/06/14 | 1,183 | 1,186 | 1,169 | 1,177 | 616,500 |
2023/06/13 | 1,169 | 1,179 | 1,165 | 1,176 | 407,900 |
2023/06/12 | 1,165 | 1,171 | 1,160 | 1,169 | 444,000 |
2023/06/09 | 1,150 | 1,162 | 1,142 | 1,153 | 642,800 |
2023/06/08 | 1,154 | 1,154 | 1,129 | 1,133 | 513,500 |
2023/06/07 | 1,154 | 1,162 | 1,141 | 1,150 | 888,000 |
2023/06/06 | 1,131 | 1,144 | 1,124 | 1,144 | 440,400 |