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
2011/12/30 505 538 505 537 17,900
2011/12/29 519 519 501 510 15,800
2011/12/28 547 547 519 525 17,200
2011/12/27 542 547 520 538 15,000
2011/12/26 555 557 543 543 5,600
2011/12/22 560 560 550 550 11,100
2011/12/21 566 569 560 566 3,000
2011/12/20 555 565 550 565 5,600
2011/12/19 565 569 553 562 7,000
2011/12/16 569 570 565 570 1,500
2011/12/15 575 575 567 574 3,900
2011/12/14 579 585 576 576 3,900
2011/12/13 587 587 578 578 3,200
2011/12/12 578 590 577 590 2,000
2011/12/09 580 580 570 570 4,100
2011/12/08 585 595 571 585 5,500
2011/12/07 571 585 570 585 4,900
2011/12/06 578 588 563 563 6,200
2011/12/05 572 578 565 578 1,900
2011/12/02 587 587 558 578 8,200
2011/12/01 619 619 586 586 8,100
2011/11/30 610 610 587 594 3,300
2011/11/29 593 610 593 610 2,900
2011/11/28 572 599 571 592 1,800
2011/11/25 563 580 558 575 2,400
2011/11/24 590 590 560 563 5,200
2011/11/22 568 580 555 580 3,800
2011/11/21 557 569 557 565 5,800
2011/11/18 591 591 564 565 2,400
2011/11/17 590 590 580 590 1,800
2011/11/16 607 607 580 592 2,000
2011/11/15 625 625 598 598 6,200
2011/11/14 602 642 602 605 2,600
2011/11/11 565 590 552 585 3,300
2011/11/10 570 574 565 574 1,700
2011/11/09 590 600 582 600 1,900
2011/11/08 628 628 600 600 3,500
2011/11/07 640 640 618 628 5,100
2011/11/04 640 660 631 633 2,200
2011/11/02 662 662 641 650 4,500
2011/11/01 702 709 665 672 5,300
2011/10/31 743 743 710 715 7,300
2011/10/28 725 750 701 730 5,900
2011/10/27 729 765 710 734 5,400
2011/10/27 1 -> 3.00 分割
2011/10/26 2,320 2,399 2,280 2,340 3,900
2011/10/25 2,311 2,350 2,260 2,321 2,700
2011/10/24 2,125 2,275 2,124 2,200 3,000
2011/10/21 2,140 2,175 2,140 2,175 1,600
2011/10/20 2,085 2,150 2,055 2,150 1,400
2011/10/19 2,150 2,150 2,079 2,087 1,700
2011/10/18 2,034 2,165 2,010 2,150 2,500
2011/10/17 2,135 2,147 2,063 2,084 3,200
2011/10/14 2,288 2,288 2,104 2,232 5,300
2011/10/13 2,452 2,456 2,235 2,278 13,100
2011/10/12 2,052 2,202 2,052 2,202 11,900
2011/10/11 1,800 1,802 1,800 1,802 1,400
2011/10/07 1,805 1,805 1,795 1,795 400
2011/10/06 1,845 1,845 1,780 1,790 900
2011/10/05 1,805 1,805 1,805 1,805 100
2011/10/04 1,850 1,850 1,850 1,850 100
2011/10/03 1,850 1,850 1,850 1,850 500
2011/09/30 1,929 1,950 1,905 1,930 2,300
2011/09/29 1,782 1,910 1,782 1,910 4,800
2011/09/28 1,778 1,828 1,772 1,813 7,000
2011/09/27 1,860 1,889 1,808 1,840 7,600
2011/09/26 1,902 1,925 1,782 1,795 18,900
2011/09/22 1,970 1,998 1,921 1,980 10,100
2011/09/21 2,000 2,007 1,970 2,007 10,300
2011/09/20 2,004 2,050 2,004 2,014 5,900
2011/09/16 2,119 2,150 2,066 2,100 9,300
2011/09/15 2,125 2,128 2,042 2,106 8,500
2011/09/14 2,120 2,170 2,021 2,050 15,300
2011/09/13 2,125 2,140 2,104 2,128 19,700
2011/09/12 2,120 2,189 2,120 2,187 4,600
2011/09/09 2,220 2,249 2,200 2,244 7,100
2011/09/08 2,200 2,244 2,110 2,242 9,700
2011/09/07 2,060 2,242 2,030 2,200 4,100
2011/09/06 2,100 2,112 2,010 2,075 4,500
2011/09/05 2,129 2,165 2,126 2,126 4,600
2011/09/02 2,200 2,200 2,160 2,200 2,600
2011/09/01 2,160 2,203 2,160 2,203 12,600
2011/08/31 2,125 2,160 2,104 2,160 4,600
2011/08/30 2,100 2,168 2,070 2,120 8,200
2011/08/29 2,005 2,040 1,970 2,040 5,200
2011/08/26 1,881 1,965 1,875 1,965 2,800
2011/08/25 1,860 1,950 1,850 1,920 5,400
2011/08/24 1,940 1,960 1,870 1,870 8,100
2011/08/23 1,964 1,978 1,915 1,915 4,300
2011/08/22 1,981 2,050 1,921 1,964 9,500
2011/08/19 2,000 2,070 1,982 1,994 13,100
2011/08/18 2,151 2,180 2,110 2,110 12,800
2011/08/17 2,100 2,165 2,100 2,165 4,200
2011/08/16 2,100 2,170 2,090 2,100 5,300
2011/08/15 2,000 2,099 1,996 2,099 9,200
2011/08/12 2,028 2,055 1,970 2,009 11,300
2011/08/11 1,875 2,040 1,860 2,039 22,200
2011/08/10 1,980 2,055 1,960 1,995 20,700
2011/08/09 1,830 1,941 1,770 1,900 54,800
2011/08/08 2,070 2,070 1,905 1,970 25,900
2011/08/05 2,020 2,149 2,006 2,090 24,700
2011/08/04 2,235 2,265 2,206 2,213 16,100
2011/08/03 2,257 2,280 2,213 2,227 22,100
2011/08/02 2,393 2,410 2,300 2,347 29,700
2011/08/01 2,298 2,421 2,284 2,375 22,900
2011/07/29 2,281 2,349 2,252 2,252 30,900
2011/07/28 2,380 2,380 2,268 2,280 74,300
2011/07/27 2,519 2,523 2,438 2,450 57,000
2011/07/26 2,999 2,999 2,502 2,540 195,200
2011/07/25 2,826 3,065 2,765 3,020 103,700
2011/07/22 2,645 2,913 2,627 2,876 98,400
2011/07/21 2,649 2,676 2,590 2,635 23,500
2011/07/20 2,570 2,719 2,570 2,690 37,400
2011/07/19 2,565 2,572 2,520 2,545 13,800
2011/07/15 2,670 2,670 2,582 2,610 11,800
2011/07/14 2,670 2,720 2,603 2,655 32,100
2011/07/13 2,470 2,669 2,470 2,669 36,500
2011/07/12 2,488 2,500 2,450 2,475 17,300
2011/07/11 2,470 2,510 2,451 2,508 22,600
2011/07/08 2,535 2,575 2,510 2,510 15,100
2011/07/07 2,522 2,560 2,470 2,531 14,600
2011/07/06 2,513 2,543 2,501 2,522 13,100
2011/07/05 2,600 2,630 2,537 2,558 21,300
2011/07/04 2,650 2,655 2,582 2,603 25,900
2011/07/01 2,570 2,830 2,527 2,610 79,200
2011/06/30 2,501 2,564 2,487 2,520 19,300
2011/06/29 2,485 2,521 2,435 2,475 24,400
2011/06/28 2,610 2,680 2,461 2,483 72,800
2011/06/27 2,825 2,930 2,641 2,641 72,200
2011/06/24 2,635 2,782 2,615 2,782 68,900
2011/06/23 2,465 2,759 2,400 2,600 133,700
2011/06/22 2,341 2,435 2,295 2,435 22,700
2011/06/21 2,345 2,360 2,273 2,330 18,100
2011/06/20 2,265 2,360 2,262 2,340 20,000
2011/06/17 2,250 2,350 2,243 2,250 28,200
2011/06/16 2,390 2,390 2,259 2,280 40,500
2011/06/15 2,455 2,455 2,326 2,410 38,500
2011/06/14 2,479 2,602 2,470 2,475 36,000
2011/06/13 2,382 2,600 2,306 2,525 68,900
2011/06/10 2,469 2,495 2,400 2,430 38,200
2011/06/09 2,520 2,564 2,407 2,517 39,000
2011/06/08 2,629 2,629 2,459 2,470 61,100
2011/06/07 2,678 2,678 2,557 2,650 47,000
2011/06/06 2,782 2,805 2,652 2,652 65,200
2011/06/03 2,880 2,950 2,800 2,832 58,200
2011/06/02 2,859 3,085 2,763 2,930 92,200
2011/06/01 2,820 2,920 2,712 2,920 68,600
2011/05/31 2,630 2,930 2,550 2,801 134,800
2011/05/30 2,650 2,820 2,600 2,611 53,500
2011/05/27 2,860 2,975 2,590 2,670 143,400
2011/05/26 2,616 2,730 2,560 2,704 73,400
2011/05/25 2,910 2,966 2,700 2,715 98,400
2011/05/24 2,738 3,125 2,705 3,025 146,600
2011/05/23 2,900 2,900 2,660 2,795 70,700
2011/05/20 2,929 3,000 2,742 2,820 76,900
2011/05/19 3,080 3,170 2,900 2,930 68,500
2011/05/18 3,040 3,240 2,830 3,085 120,500
2011/05/17 3,300 3,400 2,826 3,000 171,100
2011/05/16 3,240 3,725 3,120 3,250 122,200
2011/05/13 3,740 3,850 3,005 3,450 257,200
2011/05/12 4,100 4,530 3,670 3,670 196,400
2011/05/11 3,765 4,605 3,750 4,190 305,300
2011/05/10 4,200 4,330 3,750 3,905 192,500
2011/05/09 3,990 4,130 3,815 4,130 214,600
2011/05/06 3,210 3,485 3,100 3,430 213,600
2011/05/02 2,890 2,985 2,881 2,985 63,400
2011/04/28 2,451 2,948 2,341 2,485 185,700
2011/04/27 1,991 2,640 1,928 2,599 296,200
2011/04/26 1,919 2,159 1,861 2,140 192,600
2011/04/25 1,688 1,770 1,688 1,759 31,000
2011/04/22 1,695 1,697 1,681 1,686 4,800
2011/04/21 1,690 1,700 1,675 1,690 13,300
2011/04/20 1,698 1,700 1,680 1,690 27,800
2011/04/19 1,715 1,715 1,661 1,713 3,400
2011/04/18 1,729 1,730 1,700 1,730 5,200
2011/04/15 1,730 1,755 1,701 1,705 7,600
2011/04/14 1,649 1,710 1,649 1,710 9,400
2011/04/13 1,602 1,644 1,600 1,644 10,000
2011/04/12 1,710 1,710 1,631 1,633 14,900
2011/04/11 1,678 1,735 1,678 1,700 8,800
2011/04/08 1,671 1,730 1,660 1,690 7,300
2011/04/07 1,680 1,730 1,650 1,730 23,300
2011/04/06 1,660 1,750 1,620 1,620 61,400
2011/04/05 1,510 1,520 1,446 1,500 6,100
2011/04/04 1,550 1,600 1,550 1,550 5,200
2011/04/01 1,425 1,500 1,425 1,500 9,300
2011/03/31 1,439 1,440 1,390 1,425 2,600
2011/03/30 1,379 1,426 1,379 1,425 1,500
2011/03/29 1,351 1,400 1,350 1,379 1,900
2011/03/28 2,829 2,830 2,750 2,751 1,800
2011/03/25 2,850 2,893 2,810 2,815 1,400
2011/03/24 2,955 2,955 2,740 2,800 2,300
2011/03/23 2,880 2,930 2,801 2,930 2,100
2011/03/22 2,720 2,880 2,720 2,880 4,800
2011/03/18 2,485 2,649 2,400 2,570 4,900
2011/03/17 2,189 2,500 2,050 2,450 3,900
2011/03/16 1,960 2,300 1,960 2,239 12,800
2011/03/15 2,270 2,270 2,010 2,010 13,900
2011/03/14 2,510 2,670 2,510 2,510 20,100
2011/03/11 3,200 3,270 3,200 3,210 800
2011/03/10 3,360 3,360 3,280 3,300 8,200
2011/03/09 3,325 3,325 3,290 3,315 1,800
2011/03/08 3,350 3,400 3,300 3,325 3,600
2011/03/07 3,335 3,335 3,265 3,335 1,500
2011/03/04 3,400 3,410 3,220 3,325 9,500
2011/03/03 3,290 3,320 3,160 3,290 12,400
2011/03/02 3,095 3,095 3,080 3,080 1,100
2011/03/01 3,090 3,135 3,085 3,100 2,400
2011/02/28 3,120 3,180 3,070 3,080 3,400
2011/02/25 3,035 3,120 3,000 3,120 4,400
2011/02/24 3,090 3,120 3,005 3,055 1,900
2011/02/23 3,120 3,190 3,045 3,120 9,000
2011/02/22 3,260 3,260 3,110 3,230 5,100
2011/02/21 3,300 3,300 3,270 3,300 2,000
2011/02/18 3,300 3,320 3,280 3,300 1,800
2011/02/17 3,300 3,315 3,250 3,290 2,200
2011/02/16 3,255 3,290 3,210 3,290 1,900
2011/02/15 3,300 3,300 3,210 3,250 6,900
2011/02/14 3,250 3,290 3,210 3,280 4,500
2011/02/10 3,150 3,300 3,150 3,250 3,400
2011/02/09 3,300 3,300 3,165 3,190 3,900
2011/02/08 3,250 3,360 3,250 3,300 8,900
2011/02/07 3,250 3,250 3,200 3,230 5,900
2011/02/04 3,195 3,195 3,155 3,165 1,400
2011/02/03 3,200 3,275 3,180 3,195 2,900
2011/02/02 3,230 3,270 3,170 3,190 3,900
2011/02/01 3,240 3,240 3,125 3,130 3,500
2011/01/31 3,090 3,185 3,015 3,100 2,900
2011/01/28 3,170 3,170 3,100 3,105 2,500
2011/01/27 3,160 3,280 3,160 3,175 6,700
2011/01/26 3,055 3,360 3,055 3,200 4,300
2011/01/25 2,891 2,980 2,891 2,980 2,700
2011/01/24 2,878 2,880 2,878 2,880 1,800
2011/01/21 2,899 2,945 2,841 2,878 2,300
2011/01/20 2,890 2,900 2,882 2,882 1,600
2011/01/19 2,890 2,890 2,880 2,889 1,000
2011/01/18 2,915 2,930 2,902 2,902 400
2011/01/17 2,940 2,950 2,890 2,945 1,700
2011/01/14 2,940 2,940 2,865 2,900 1,400
2011/01/13 2,900 2,900 2,850 2,900 1,600
2011/01/12 2,938 2,938 2,900 2,929 400
2011/01/11 2,890 2,910 2,890 2,900 900
2011/01/07 2,850 2,888 2,850 2,888 2,300
2011/01/06 2,840 2,840 2,800 2,800 1,100
2011/01/05 2,830 2,830 2,803 2,830 700
2011/01/04 2,681 2,820 2,681 2,820 3,500

このページの先頭へ