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
2010/12/30 2,670 2,710 2,665 2,680 1,600
2010/12/29 2,710 2,710 2,672 2,672 800
2010/12/28 2,674 2,690 2,661 2,661 1,400
2010/12/27 2,699 2,699 2,656 2,662 800
2010/12/24 2,710 2,710 2,650 2,699 2,400
2010/12/20 2,700 2,700 2,630 2,688 3,100
2010/12/17 2,655 2,700 2,655 2,700 1,300
2010/12/16 2,710 2,760 2,686 2,686 5,700
2010/12/15 2,838 2,855 2,710 2,760 4,000
2010/12/14 2,600 2,837 2,600 2,788 15,400
2010/12/13 2,650 2,664 2,600 2,664 1,600
2010/12/10 2,500 2,600 2,500 2,550 1,300
2010/12/09 2,499 2,499 2,458 2,490 1,000
2010/12/08 2,465 2,465 2,430 2,450 600
2010/12/07 2,432 2,476 2,430 2,465 2,200
2010/12/06 2,442 2,443 2,442 2,443 800
2010/12/03 2,494 2,495 2,450 2,492 600
2010/12/02 2,520 2,520 2,465 2,480 1,400
2010/12/01 2,451 2,500 2,451 2,500 600
2010/11/30 2,450 2,530 2,410 2,500 2,800
2010/11/29 2,475 2,500 2,455 2,500 500
2010/11/26 2,525 2,525 2,525 2,525 200
2010/11/25 2,450 2,455 2,450 2,455 200
2010/11/24 2,440 2,440 2,430 2,430 400
2010/11/22 2,550 2,550 2,460 2,460 600
2010/11/19 2,430 2,500 2,430 2,500 3,900
2010/11/18 2,426 2,435 2,426 2,435 400
2010/11/17 2,401 2,451 2,350 2,451 800
2010/11/16 2,451 2,451 2,451 2,451 100
2010/11/15 0 0 0 2,500 0
2010/11/12 2,550 2,550 2,500 2,500 500
2010/11/11 0 0 0 2,600 0
2010/11/10 2,550 2,600 2,550 2,600 300
2010/11/09 2,500 2,500 2,500 2,500 1,000
2010/11/08 2,500 2,500 2,500 2,500 200
2010/11/05 2,500 2,500 2,500 2,500 1,000
2010/11/04 2,430 2,430 2,430 2,430 100
2010/11/02 2,500 2,500 2,450 2,450 600
2010/11/01 2,450 2,528 2,450 2,528 400
2010/10/29 2,570 2,570 2,451 2,540 500
2010/10/28 2,500 2,599 2,500 2,590 800
2010/10/27 2,650 2,650 2,570 2,650 400
2010/10/26 2,600 2,650 2,600 2,650 700
2010/10/25 0 0 0 2,600 0
2010/10/22 2,500 2,600 2,500 2,600 1,300
2010/10/21 0 0 0 2,500 0
2010/10/20 2,400 2,500 2,370 2,500 300
2010/10/19 2,450 2,450 2,450 2,450 100
2010/10/18 2,450 2,550 2,450 2,550 200
2010/10/15 2,460 2,600 2,440 2,600 600
2010/10/14 2,471 2,499 2,460 2,460 500
2010/10/13 2,480 2,600 2,480 2,600 1,800
2010/10/12 2,550 2,550 2,400 2,480 2,000
2010/10/08 2,680 2,680 2,490 2,500 3,600
2010/10/07 2,600 2,690 2,600 2,690 1,100
2010/10/06 2,562 2,699 2,562 2,699 1,400
2010/10/05 2,601 2,601 2,575 2,600 1,300
2010/10/04 2,759 2,760 2,620 2,620 600
2010/10/01 2,616 2,670 2,555 2,670 3,400
2010/09/30 2,751 2,751 2,610 2,700 3,300
2010/09/29 2,802 2,803 2,750 2,754 2,800
2010/09/28 2,838 2,850 2,750 2,820 3,200
2010/09/27 3,040 3,040 2,913 2,963 5,100
2010/09/24 2,881 3,030 2,880 3,000 4,500
2010/09/22 3,050 3,050 2,890 2,915 12,400
2010/09/21 3,105 3,105 2,810 3,100 30,900
2010/09/17 3,275 3,315 3,055 3,080 12,500
2010/09/16 3,270 3,300 3,210 3,270 4,900
2010/09/15 3,370 3,400 3,320 3,320 4,300
2010/09/14 3,340 3,470 3,200 3,410 20,000
2010/09/13 3,250 3,300 3,125 3,200 6,100
2010/09/10 3,595 3,595 3,140 3,250 47,600
2010/09/09 3,195 3,600 3,180 3,600 86,000
2010/09/08 3,010 3,400 2,980 3,110 77,800
2010/09/07 3,300 3,310 3,035 3,040 133,600
2010/09/06 0 0 0 0 0
2010/09/03 0 0 0 0 0
2010/09/02 0 0 0 0 0
2010/09/01 0 0 0 0 0
2010/08/31 0 0 0 0 0
2010/08/30 0 0 0 0 0
2010/08/27 0 0 0 0 0
2010/08/26 0 0 0 0 0
2010/08/25 0 0 0 0 0
2010/08/24 0 0 0 0 0
2010/08/23 0 0 0 0 0
2010/08/20 0 0 0 0 0
2010/08/19 0 0 0 0 0
2010/08/18 0 0 0 0 0
2010/08/17 0 0 0 0 0
2010/08/16 0 0 0 0 0
2010/08/13 0 0 0 0 0
2010/08/12 0 0 0 0 0
2010/08/11 0 0 0 0 0
2010/08/10 0 0 0 0 0
2010/08/09 0 0 0 0 0
2010/08/06 0 0 0 0 0
2010/08/05 0 0 0 0 0
2010/08/04 0 0 0 0 0

このページの先頭へ