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
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

このページの先頭へ