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
2013/12/30 1,050 1,064 1,031 1,054 224,700
2013/12/27 1,055 1,058 1,027 1,043 148,400
2013/12/26 1,013 1,044 1,013 1,039 195,300
2013/12/25 990 1,021 990 1,000 316,400
2013/12/24 1,015 1,016 991 993 207,700
2013/12/20 1,012 1,020 1,004 1,017 200,100
2013/12/19 1,031 1,033 998 1,007 269,300
2013/12/18 995 1,034 995 1,031 233,800
2013/12/17 988 1,029 987 1,000 314,400
2013/12/16 1,008 1,008 982 984 270,500
2013/12/13 1,026 1,032 1,005 1,019 185,500
2013/12/12 1,010 1,034 1,007 1,019 106,000
2013/12/11 1,045 1,051 1,005 1,025 178,300
2013/12/10 1,054 1,060 1,041 1,046 114,000
2013/12/09 1,066 1,070 1,045 1,063 164,400
2013/12/06 1,057 1,062 1,030 1,055 148,700
2013/12/05 1,050 1,085 1,045 1,057 199,900
2013/12/04 1,060 1,070 1,040 1,058 166,500
2013/12/03 1,072 1,079 1,063 1,074 160,300
2013/12/02 1,054 1,079 1,046 1,072 208,400
2013/11/29 1,073 1,073 1,051 1,054 156,200
2013/11/28 1,077 1,078 1,030 1,072 142,200
2013/11/27 1,070 1,088 1,057 1,061 139,400
2013/11/26 1,075 1,081 1,045 1,075 169,900
2013/11/25 1,090 1,090 1,072 1,082 146,600
2013/11/22 1,106 1,115 1,064 1,075 173,100
2013/11/21 1,080 1,106 1,072 1,087 205,800
2013/11/20 1,103 1,106 1,074 1,093 125,600
2013/11/19 1,121 1,125 1,091 1,096 227,300
2013/11/18 1,116 1,130 1,090 1,123 322,300
2013/11/15 1,041 1,118 1,041 1,086 490,700
2013/11/14 1,030 1,065 1,030 1,039 263,000
2013/11/13 1,059 1,063 1,029 1,030 179,800
2013/11/12 988 1,063 988 1,061 336,700
2013/11/11 1,005 1,026 984 988 245,100
2013/11/08 1,014 1,016 990 1,001 305,000
2013/11/07 1,054 1,059 1,023 1,027 228,500
2013/11/06 1,060 1,065 1,038 1,060 128,600
2013/11/05 1,066 1,087 1,054 1,069 274,600
2013/11/01 1,052 1,081 1,051 1,066 453,000
2013/10/31 1,117 1,117 1,062 1,068 688,101
2013/10/30 1,147 1,159 1,106 1,147 355,400
2013/10/29 1,179 1,179 1,136 1,145 263,200
2013/10/28 1,188 1,189 1,165 1,175 143,800
2013/10/25 1,194 1,213 1,169 1,176 131,000
2013/10/24 1,161 1,198 1,161 1,194 96,300
2013/10/23 1,213 1,237 1,170 1,179 185,300
2013/10/22 1,221 1,234 1,182 1,207 173,800
2013/10/21 1,171 1,225 1,163 1,220 340,400
2013/10/18 1,162 1,175 1,151 1,161 127,300
2013/10/17 1,179 1,192 1,140 1,158 199,300
2013/10/16 1,151 1,166 1,141 1,147 167,300
2013/10/15 1,176 1,192 1,165 1,174 96,200
2013/10/11 1,188 1,197 1,158 1,182 200,800
2013/10/10 1,200 1,216 1,152 1,165 316,400
2013/10/09 1,131 1,198 1,129 1,196 245,300
2013/10/08 1,120 1,160 1,085 1,145 378,000
2013/10/07 1,101 1,114 1,076 1,076 148,200
2013/10/04 1,108 1,127 1,095 1,126 116,000
2013/10/03 1,111 1,140 1,111 1,128 123,600
2013/10/02 1,150 1,155 1,105 1,113 127,700
2013/10/01 1,185 1,195 1,140 1,149 179,100
2013/09/30 1,131 1,154 1,115 1,125 167,800
2013/09/27 1,177 1,195 1,161 1,180 123,900
2013/09/26 1,100 1,180 1,080 1,177 184,700
2013/09/25 1,185 1,187 1,101 1,122 310,100
2013/09/24 1,216 1,216 1,185 1,202 144,800
2013/09/20 1,215 1,222 1,192 1,216 139,800
2013/09/19 1,206 1,249 1,176 1,221 422,300
2013/09/18 1,088 1,175 1,088 1,170 262,000
2013/09/17 1,053 1,098 1,047 1,083 197,300
2013/09/13 1,058 1,071 1,043 1,053 125,000
2013/09/12 1,083 1,083 1,046 1,057 148,400
2013/09/11 1,053 1,095 1,053 1,072 126,100
2013/09/10 1,058 1,064 1,035 1,052 118,900
2013/09/09 1,072 1,079 1,034 1,055 155,500
2013/09/06 1,050 1,056 1,001 1,003 201,200
2013/09/05 1,090 1,101 1,053 1,056 143,400
2013/09/04 1,050 1,080 1,041 1,068 159,500
2013/09/03 1,080 1,088 1,033 1,040 171,900
2013/09/02 975 1,044 975 1,042 172,900
2013/08/30 983 1,004 972 985 208,400
2013/08/29 1,003 1,020 972 988 194,200
2013/08/28 1,000 1,010 990 1,003 365,600
2013/08/27 1,070 1,090 1,041 1,060 136,600
2013/08/26 1,114 1,118 1,066 1,082 134,000
2013/08/23 1,148 1,148 1,100 1,111 194,300
2013/08/22 1,108 1,120 1,091 1,091 199,200
2013/08/21 1,131 1,177 1,120 1,140 159,200
2013/08/20 1,172 1,174 1,125 1,129 144,500
2013/08/19 1,189 1,198 1,162 1,171 89,500
2013/08/16 1,170 1,198 1,158 1,189 137,200
2013/08/15 1,204 1,227 1,175 1,182 188,800
2013/08/14 1,225 1,239 1,181 1,234 133,900
2013/08/13 1,135 1,234 1,135 1,225 302,600
2013/08/12 1,175 1,195 1,113 1,121 352,300
2013/08/09 1,202 1,255 1,194 1,213 275,600
2013/08/08 1,191 1,241 1,170 1,177 211,600
2013/08/07 1,237 1,262 1,206 1,210 336,900
2013/08/06 1,300 1,306 1,269 1,289 281,500
2013/08/05 1,250 1,304 1,241 1,284 364,600
2013/08/02 1,212 1,265 1,204 1,249 525,901
2013/08/01 1,103 1,218 1,089 1,211 619,801
2013/07/31 1,295 1,309 1,124 1,161 862,001
2013/07/30 1,320 1,396 1,316 1,355 352,200
2013/07/29 1,411 1,440 1,200 1,278 733,201
2013/07/26 1,388 1,433 1,383 1,410 337,700
2013/07/25 1,420 1,444 1,390 1,393 226,100
2013/07/24 1,390 1,474 1,390 1,435 245,100
2013/07/23 1,395 1,433 1,389 1,410 182,400
2013/07/22 1,397 1,439 1,376 1,422 259,100
2013/07/19 1,458 1,459 1,381 1,390 414,500
2013/07/18 1,490 1,509 1,439 1,459 264,600
2013/07/17 1,468 1,511 1,458 1,486 178,000
2013/07/16 1,487 1,535 1,480 1,490 357,300
2013/07/12 1,480 1,495 1,445 1,456 305,300
2013/07/11 1,423 1,480 1,410 1,470 344,000
2013/07/10 1,434 1,470 1,381 1,453 487,000
2013/07/09 1,401 1,417 1,343 1,404 339,900
2013/07/08 1,363 1,465 1,351 1,372 666,701
2013/07/05 1,365 1,385 1,328 1,342 286,500
2013/07/04 1,287 1,369 1,271 1,355 405,300
2013/07/03 1,280 1,317 1,231 1,311 375,200
2013/07/02 1,317 1,319 1,228 1,261 390,400
2013/07/01 1,190 1,278 1,172 1,278 377,200
2013/06/28 1,168 1,197 1,124 1,171 339,600
2013/06/27 1,110 1,142 999 1,128 500,101
2013/06/26 1,217 1,217 1,041 1,057 420,500
2013/06/25 1,188 1,218 1,101 1,157 596,501
2013/06/24 1,257 1,300 1,205 1,218 328,100
2013/06/21 1,171 1,239 1,145 1,227 430,500
2013/06/20 1,257 1,275 1,215 1,268 516,201
2013/06/19 1,232 1,424 1,220 1,287 1,370,301
2013/06/18 1,100 1,193 1,095 1,179 495,900
2013/06/17 1,024 1,121 1,006 1,089 416,300
2013/06/14 1,179 1,208 1,080 1,084 504,601
2013/06/13 1,122 1,162 1,100 1,127 659,801
2013/06/12 1,049 1,180 1,026 1,178 800,801
2013/06/11 1,026 1,175 1,002 1,124 1,325,301
2013/06/10 981 1,026 945 1,026 1,377,901
2013/06/07 960 1,025 806 876 1,975,502
2013/06/06 1,120 1,195 931 1,050 1,140,201
2013/06/05 1,301 1,342 1,186 1,210 451,200
2013/06/04 1,200 1,299 1,127 1,271 503,001
2013/06/03 1,263 1,342 1,242 1,250 288,700
2013/05/31 1,402 1,411 1,295 1,318 286,100
2013/05/30 1,407 1,454 1,320 1,356 346,700
2013/05/29 1,337 1,499 1,316 1,463 411,300
2013/05/29 1 -> 3.00 分割
2013/05/28 3,745 4,070 3,725 4,010 219,300
2013/05/27 3,805 3,945 3,525 3,745 242,000
2013/05/24 4,360 4,480 3,690 4,030 244,000
2013/05/23 4,885 4,885 4,115 4,130 284,401
2013/05/22 4,700 4,825 4,510 4,815 152,900
2013/05/21 4,820 4,850 4,680 4,720 162,700
2013/05/20 5,160 5,180 4,880 4,900 163,500
2013/05/17 4,500 4,980 4,470 4,950 329,801
2013/05/16 4,610 4,790 4,170 4,340 377,501
2013/05/15 5,120 5,140 4,550 4,870 240,500
2013/05/14 5,140 5,160 4,955 5,030 132,100
2013/05/13 5,240 5,350 5,000 5,210 248,300
2013/05/10 4,855 5,180 4,825 5,170 305,801
2013/05/09 4,905 4,990 4,765 4,785 137,300
2013/05/08 5,090 5,090 4,900 4,905 175,000
2013/05/07 5,220 5,260 4,900 5,030 226,700
2013/05/02 4,990 5,440 4,800 4,970 649,101
2013/05/01 4,600 5,000 4,560 5,000 1,013,702
2013/04/30 4,060 4,340 4,060 4,300 359,601
2013/04/26 4,010 4,070 3,870 4,010 253,301
2013/04/25 3,950 4,095 3,830 4,010 255,901
2013/04/24 4,090 4,095 3,910 3,970 234,900
2013/04/23 4,280 4,280 3,995 4,025 283,801
2013/04/22 4,100 4,250 4,065 4,210 231,900
2013/04/19 4,100 4,135 3,880 4,000 164,900
2013/04/18 4,220 4,265 4,015 4,060 208,100
2013/04/17 3,900 4,225 3,870 4,190 275,901
2013/04/16 3,715 3,980 3,715 3,830 201,200
2013/04/15 3,920 3,985 3,710 3,855 264,201
2013/04/12 4,020 4,065 3,940 3,990 111,400
2013/04/11 4,180 4,210 3,915 4,090 215,600
2013/04/10 3,880 4,250 3,850 4,070 294,801
2013/04/09 4,480 4,580 3,950 4,010 564,501
2013/04/08 4,175 4,495 4,005 4,410 459,501
2013/04/05 4,300 4,400 4,050 4,105 520,601
2013/04/04 3,600 4,020 3,550 4,000 628,701
2013/04/03 3,535 4,090 3,380 3,705 887,002
2013/04/02 2,900 3,480 2,720 3,480 625,701
2013/04/01 3,500 3,620 2,849 2,980 673,301
2013/03/29 3,000 3,400 2,940 3,295 752,902
2013/03/28 2,852 2,920 2,751 2,899 216,800
2013/03/27 2,755 2,831 2,682 2,824 208,100
2013/03/26 2,600 2,696 2,570 2,684 85,000
2013/03/25 2,657 2,690 2,573 2,617 91,300
2013/03/22 2,700 2,700 2,600 2,607 73,300
2013/03/21 2,677 2,720 2,594 2,662 203,300
2013/03/19 2,470 2,590 2,341 2,587 189,600
2013/03/18 2,480 2,525 2,412 2,423 95,400
2013/03/15 2,532 2,563 2,500 2,512 76,300
2013/03/14 2,626 2,635 2,556 2,569 93,900
2013/03/13 2,520 2,651 2,420 2,626 145,800
2013/03/12 2,499 2,585 2,390 2,520 146,400
2013/03/11 2,680 2,680 2,510 2,521 166,000
2013/03/08 2,540 2,562 2,488 2,530 139,900
2013/03/07 2,669 2,690 2,458 2,482 210,600
2013/03/06 2,601 2,740 2,601 2,640 160,300
2013/03/05 2,771 2,833 2,610 2,621 243,900
2013/03/04 2,783 2,879 2,760 2,821 195,200
2013/03/01 2,643 2,990 2,643 2,820 309,401
2013/02/28 2,649 2,770 2,580 2,639 258,601
2013/02/27 2,672 2,779 2,630 2,730 319,001
2013/02/26 2,340 2,591 2,330 2,578 348,201
2013/02/25 2,231 2,450 2,220 2,379 270,101
2013/02/22 2,100 2,188 2,082 2,135 110,000
2013/02/21 2,015 2,123 1,991 2,106 136,300
2013/02/20 1,919 2,075 1,901 2,065 214,600
2013/02/19 1,848 1,920 1,826 1,893 63,800
2013/02/18 1,785 1,900 1,750 1,888 133,800
2013/02/15 1,821 1,839 1,665 1,746 189,500
2013/02/14 1,902 1,904 1,851 1,860 73,000
2013/02/13 1,907 1,955 1,860 1,916 112,500
2013/02/12 1,970 2,010 1,900 1,939 381,301
2013/02/08 1,738 1,920 1,685 1,850 295,101
2013/02/07 1,634 1,717 1,588 1,715 153,000
2013/02/06 1,652 1,685 1,638 1,639 76,600
2013/02/05 1,603 1,666 1,603 1,651 101,500
2013/02/04 1,690 1,729 1,610 1,642 133,900
2013/02/01 1,709 1,709 1,634 1,695 176,200
2013/01/31 1,739 1,744 1,657 1,729 149,100
2013/01/30 1,842 1,890 1,701 1,714 613,001
2013/01/29 1,582 1,682 1,551 1,682 528,601
2013/01/28 1,343 1,395 1,339 1,382 128,200
2013/01/25 1,339 1,341 1,315 1,337 59,700
2013/01/24 1,300 1,331 1,275 1,327 100,400
2013/01/23 1,322 1,338 1,302 1,309 82,700
2013/01/22 1,390 1,398 1,321 1,338 162,000
2013/01/21 1,298 1,345 1,286 1,320 250,701
2013/01/18 1,190 1,280 1,181 1,267 261,001
2013/01/17 1,150 1,175 1,140 1,175 78,700
2013/01/16 1,170 1,172 1,140 1,152 86,400
2013/01/15 1,195 1,197 1,165 1,178 98,700
2013/01/11 1,210 1,213 1,192 1,195 91,100
2013/01/10 1,211 1,223 1,188 1,205 158,700
2013/01/09 1,164 1,213 1,164 1,210 173,400
2013/01/08 1,175 1,178 1,156 1,164 96,000
2013/01/07 1,190 1,190 1,162 1,169 150,800
2013/01/04 1,104 1,165 1,099 1,147 234,700

このページの先頭へ