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
2026/07/07 1,580 1,595 1,570 1,580 448,200
2026/07/06 1,555 1,568 1,552 1,568 409,600
2026/07/03 1,554 1,561 1,540 1,547 289,700
2026/07/02 1,547 1,561 1,531 1,538 452,800
2026/07/01 1,535 1,540 1,521 1,531 348,100
2026/06/30 1,531 1,556 1,524 1,545 541,400
2026/06/29 1,540 1,552 1,516 1,529 508,000
2026/06/26 1,505 1,516 1,496 1,510 441,200
2026/06/25 1,515 1,516 1,487 1,496 341,000
2026/06/24 1,506 1,526 1,491 1,491 497,200
2026/06/23 1,522 1,524 1,506 1,506 352,600
2026/06/22 1,516 1,547 1,510 1,521 423,800
2026/06/19 1,537 1,545 1,516 1,519 535,200
2026/06/18 1,530 1,542 1,517 1,534 442,200
2026/06/17 1,512 1,531 1,501 1,522 466,600
2026/06/16 1,495 1,503 1,473 1,494 800,800
2026/06/15 1,510 1,517 1,495 1,503 390,000
2026/06/12 1,508 1,512 1,495 1,499 563,600
2026/06/11 1,512 1,515 1,496 1,509 385,800
2026/06/10 1,511 1,522 1,498 1,521 622,800
2026/06/09 1,550 1,558 1,505 1,508 544,700
2026/06/08 1,554 1,577 1,528 1,543 578,200
2026/06/05 1,565 1,590 1,545 1,554 534,000
2026/06/04 1,508 1,554 1,499 1,536 660,900
2026/06/03 1,526 1,546 1,502 1,537 675,700
2026/06/02 1,539 1,556 1,526 1,532 559,000
2026/06/01 1,562 1,564 1,525 1,531 593,500
2026/05/29 1,505 1,586 1,503 1,565 956,600
2026/05/28 1,500 1,519 1,495 1,512 680,000
2026/05/27 1,522 1,525 1,502 1,506 516,300
2026/05/26 1,501 1,533 1,497 1,528 534,600
2026/05/25 1,505 1,513 1,480 1,498 647,300
2026/05/22 1,528 1,534 1,504 1,510 453,200
2026/05/21 1,535 1,553 1,530 1,530 409,600
2026/05/20 1,535 1,536 1,518 1,525 550,200
2026/05/19 1,522 1,547 1,518 1,535 652,800
2026/05/18 1,528 1,530 1,500 1,503 550,400
2026/05/15 1,500 1,534 1,495 1,526 809,100
2026/05/14 1,511 1,512 1,496 1,505 698,900
2026/05/13 1,510 1,529 1,507 1,517 694,100
2026/05/12 1,545 1,558 1,521 1,521 708,100
2026/05/11 1,541 1,562 1,536 1,546 605,300
2026/05/08 1,557 1,575 1,541 1,549 827,100
2026/05/07 1,567 1,579 1,523 1,547 1,039,700
2026/05/01 1,580 1,580 1,552 1,564 852,100
2026/04/30 1,560 1,612 1,543 1,595 1,645,900
2026/04/28 1,503 1,539 1,495 1,533 1,149,200
2026/04/27 1,481 1,495 1,467 1,487 808,200
2026/04/24 1,510 1,516 1,487 1,492 640,000
2026/04/23 1,514 1,517 1,492 1,517 1,144,000
2026/04/22 1,544 1,549 1,517 1,518 812,800
2026/04/21 1,582 1,591 1,547 1,549 882,100
2026/04/20 1,611 1,617 1,581 1,582 452,900
2026/04/17 1,611 1,613 1,588 1,607 478,300
2026/04/16 1,620 1,627 1,594 1,604 601,200
2026/04/15 1,603 1,620 1,582 1,607 644,100
2026/04/14 1,620 1,626 1,583 1,587 577,100
2026/04/13 1,620 1,632 1,598 1,599 579,800
2026/04/10 1,660 1,670 1,629 1,630 582,900
2026/04/09 1,683 1,683 1,657 1,660 567,600
2026/04/08 1,649 1,677 1,641 1,674 866,200
2026/04/07 1,630 1,651 1,616 1,623 623,800
2026/04/06 1,600 1,626 1,588 1,622 642,700
2026/04/03 1,590 1,596 1,580 1,589 741,500
2026/03/27 1,860 1,869 1,772 1,772 3,459,200
2026/03/26 1,962 1,966 1,923 1,937 684,900
2026/03/25 1,942 1,976 1,941 1,967 508,000
2026/03/24 1,949 1,950 1,915 1,929 672,700
2026/03/23 1,950 1,955 1,909 1,909 925,300
2026/03/19 1,970 1,973 1,956 1,959 1,373,000
2026/03/18 1,959 1,989 1,957 1,989 420,000
2026/03/17 1,975 1,981 1,946 1,947 626,500
2026/03/16 1,983 1,991 1,956 1,956 566,000
2026/03/13 1,978 1,997 1,968 1,983 446,700
2026/03/12 2,009 2,010 1,978 1,985 694,000
2026/03/11 2,026 2,044 2,016 2,016 468,800
2026/03/10 2,032 2,047 2,009 2,038 514,300
2026/03/09 1,980 1,998 1,957 1,995 1,062,700
2026/03/06 2,010 2,020 1,995 2,015 514,000
2026/03/05 1,998 2,015 1,979 2,010 686,400
2026/03/04 1,999 2,008 1,936 1,955 1,413,600
2026/03/03 2,064 2,066 2,012 2,018 863,100
2026/03/02 2,067 2,075 2,051 2,064 857,400
2026/02/27 2,085 2,104 2,076 2,091 617,100
2026/02/26 2,052 2,081 2,050 2,070 367,100
2026/02/25 2,037 2,053 2,024 2,045 455,400
2026/02/24 2,030 2,049 2,015 2,027 572,300
2026/02/20 2,089 2,089 2,036 2,043 728,600
2026/02/19 2,092 2,099 2,077 2,089 433,700
2026/02/18 2,092 2,109 2,080 2,087 500,100
2026/02/17 2,061 2,070 2,046 2,054 389,400
2026/02/16 2,052 2,064 2,036 2,044 481,600
2026/02/13 2,078 2,083 2,034 2,038 708,900
2026/02/12 2,109 2,117 2,077 2,078 795,000
2026/02/10 2,102 2,131 2,099 2,115 644,100
2026/02/09 2,200 2,201 2,118 2,121 1,138,200
2026/02/06 2,168 2,195 2,161 2,195 569,700
2026/02/05 2,155 2,195 2,152 2,164 689,600
2026/02/04 2,110 2,141 2,090 2,136 534,600
2026/02/03 2,068 2,113 2,048 2,110 736,800
2026/02/02 2,035 2,078 2,021 2,045 719,900
2026/01/30 1,990 2,042 1,951 2,028 1,517,800
2026/01/29 2,010 2,025 1,991 2,020 713,000
2026/01/28 2,022 2,030 1,994 2,003 718,900
2026/01/27 2,055 2,056 2,029 2,033 585,200
2026/01/26 2,068 2,078 2,046 2,061 620,000
2026/01/23 2,089 2,111 2,074 2,074 528,000
2026/01/22 2,080 2,092 2,061 2,076 653,300
2026/01/21 2,100 2,112 2,064 2,082 918,900
2026/01/20 2,140 2,149 2,123 2,123 583,100
2026/01/19 2,148 2,154 2,128 2,147 682,200
2026/01/16 2,144 2,164 2,109 2,141 804,000
2026/01/15 2,094 2,146 2,088 2,135 1,006,800
2026/01/14 2,077 2,098 2,071 2,087 675,300
2026/01/13 2,054 2,074 2,021 2,068 870,100
2026/01/09 2,010 2,054 2,010 2,029 884,400
2026/01/08 2,004 2,014 1,984 2,005 724,100
2026/01/07 1,998 2,004 1,971 1,995 901,800
2026/01/06 1,939 2,013 1,939 2,001 1,251,300
2026/01/05 1,930 1,943 1,896 1,927 1,276,900
2025/12/30 1,918 1,932 1,893 1,920 847,800
2025/12/29 1,891 1,938 1,864 1,935 1,398,000
2025/12/26 1,864 1,905 1,851 1,880 1,547,300
2025/12/25 1,896 1,910 1,826 1,854 1,916,500
2025/12/24 1,814 1,908 1,801 1,888 3,622,300
2025/12/23 1,699 1,849 1,672 1,774 7,848,700
2025/12/22 1,698 1,698 1,698 1,698 514,300
2025/12/19 2,184 2,208 2,175 2,198 442,600
2025/12/18 2,158 2,185 2,158 2,178 659,000
2025/12/17 2,165 2,175 2,151 2,167 500,300
2025/12/16 2,193 2,197 2,170 2,170 424,400
2025/12/15 2,199 2,217 2,184 2,209 320,800
2025/12/12 2,191 2,200 2,185 2,186 285,800
2025/12/11 2,215 2,218 2,169 2,169 260,000
2025/12/10 2,170 2,204 2,167 2,202 431,300
2025/12/09 2,180 2,182 2,162 2,162 291,600
2025/12/08 2,164 2,192 2,161 2,185 394,700
2025/12/05 2,205 2,212 2,150 2,160 556,400
2025/12/04 2,198 2,222 2,193 2,213 338,400
2025/12/03 2,201 2,210 2,179 2,186 361,000
2025/12/02 2,202 2,220 2,195 2,210 397,600
2025/12/01 2,210 2,220 2,181 2,198 481,700
2025/11/28 2,214 2,241 2,212 2,228 364,700
2025/11/27 2,245 2,256 2,225 2,228 470,100
2025/11/26 2,270 2,280 2,242 2,247 479,500
2025/11/25 2,329 2,330 2,240 2,257 397,900
2025/11/21 2,275 2,334 2,267 2,301 514,000
2025/11/20 2,281 2,305 2,275 2,301 366,600
2025/11/19 2,259 2,277 2,241 2,259 253,600
2025/11/18 2,295 2,301 2,257 2,259 290,800
2025/11/17 2,301 2,322 2,292 2,311 241,500
2025/11/14 2,293 2,329 2,283 2,318 286,100
2025/11/13 2,300 2,327 2,295 2,311 221,500
2025/11/12 2,250 2,300 2,250 2,291 433,300
2025/11/11 2,238 2,250 2,215 2,250 250,300
2025/11/10 2,230 2,252 2,217 2,248 317,800
2025/11/07 2,215 2,221 2,195 2,221 275,200
2025/11/06 2,226 2,242 2,208 2,236 351,300
2025/11/05 2,217 2,229 2,160 2,218 631,200
2025/11/04 2,145 2,229 2,140 2,229 749,700
2025/10/31 2,228 2,243 2,126 2,140 1,816,400
2025/10/30 2,246 2,304 2,244 2,278 465,800
2025/10/29 2,303 2,308 2,248 2,248 386,200
2025/10/28 2,345 2,346 2,297 2,298 388,700
2025/10/27 2,350 2,366 2,340 2,343 303,400
2025/10/24 2,365 2,371 2,326 2,336 313,100
2025/10/23 2,380 2,401 2,367 2,370 344,800
2025/10/22 2,334 2,378 2,328 2,378 684,900
2025/10/21 2,343 2,344 2,322 2,327 315,600
2025/10/20 2,307 2,330 2,294 2,330 364,300
2025/10/17 2,279 2,285 2,266 2,284 251,900
2025/10/16 2,315 2,326 2,302 2,306 265,200
2025/10/15 2,278 2,315 2,273 2,315 329,000
2025/10/14 2,231 2,270 2,225 2,243 449,200
2025/10/10 2,301 2,305 2,272 2,279 311,000
2025/10/09 2,308 2,323 2,304 2,315 227,000
2025/10/08 2,320 2,336 2,304 2,312 231,600
2025/10/07 2,330 2,336 2,307 2,314 307,800
2025/10/06 2,344 2,353 2,305 2,320 349,800
2025/10/03 2,275 2,307 2,274 2,294 238,800
2025/10/02 2,304 2,315 2,259 2,274 422,000
2025/10/01 2,384 2,385 2,303 2,311 524,800
2025/09/30 2,420 2,421 2,361 2,379 397,200
2025/09/29 2,416 2,423 2,370 2,417 690,800
2025/09/26 2,468 2,504 2,463 2,480 829,900
2025/09/25 2,460 2,485 2,452 2,479 633,500
2025/09/24 2,465 2,472 2,446 2,449 475,600
2025/09/22 2,460 2,484 2,455 2,461 440,100
2025/09/19 2,461 2,491 2,442 2,460 569,000
2025/09/18 2,450 2,462 2,436 2,454 246,400
2025/09/17 2,474 2,476 2,438 2,443 357,900
2025/09/16 2,475 2,484 2,461 2,475 320,500
2025/09/12 2,472 2,482 2,455 2,460 353,900
2025/09/11 2,476 2,487 2,460 2,470 284,900
2025/09/10 2,476 2,496 2,471 2,475 275,900
2025/09/09 2,496 2,509 2,455 2,469 472,000
2025/09/08 2,469 2,483 2,458 2,480 303,600
2025/09/05 2,441 2,455 2,426 2,453 279,200
2025/09/04 2,451 2,459 2,428 2,436 400,300
2025/09/03 2,492 2,493 2,435 2,450 552,800

このページの先頭へ