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
2014/12/30 1,482 1,505 1,448 1,458 277,900
2014/12/29 1,545 1,545 1,441 1,492 557,401
2014/12/26 1,510 1,545 1,495 1,527 263,500
2014/12/25 1,540 1,540 1,500 1,517 403,400
2014/12/24 1,540 1,575 1,530 1,547 674,801
2014/12/22 1,514 1,535 1,495 1,500 509,901
2014/12/19 1,518 1,528 1,456 1,492 750,901
2014/12/18 1,459 1,465 1,416 1,432 500,501
2014/12/17 1,416 1,476 1,383 1,383 833,801
2014/12/16 1,465 1,514 1,406 1,430 1,094,201
2014/12/15 1,626 1,636 1,509 1,515 1,191,001
2014/12/12 1,595 1,666 1,586 1,626 838,501
2014/12/11 1,482 1,550 1,475 1,543 415,100
2014/12/10 1,498 1,533 1,490 1,509 584,101
2014/12/09 1,565 1,590 1,537 1,545 702,101
2014/12/08 1,600 1,658 1,583 1,593 810,801
2014/12/05 1,577 1,588 1,550 1,564 343,600
2014/12/04 1,557 1,595 1,550 1,556 541,101
2014/12/03 1,512 1,593 1,510 1,544 838,201
2014/12/02 1,458 1,491 1,453 1,484 410,700
2014/12/01 1,450 1,488 1,450 1,472 406,900
2014/11/28 1,489 1,495 1,441 1,443 347,400
2014/11/27 1,431 1,488 1,431 1,471 453,300
2014/11/26 1,442 1,479 1,427 1,447 721,801
2014/11/25 1,538 1,551 1,462 1,465 911,901
2014/11/21 1,491 1,543 1,481 1,505 775,001
2014/11/20 1,444 1,525 1,424 1,511 1,476,301
2014/11/19 1,384 1,429 1,374 1,397 748,901
2014/11/18 1,354 1,479 1,342 1,398 1,311,601
2014/11/17 1,388 1,429 1,326 1,340 1,302,801
2014/11/14 1,290 1,359 1,257 1,358 1,229,901
2014/11/13 1,241 1,286 1,232 1,265 1,073,701
2014/11/12 1,210 1,264 1,192 1,218 1,039,101
2014/11/11 1,190 1,245 1,170 1,200 891,701
2014/11/10 1,141 1,205 1,136 1,178 585,801
2014/11/07 1,158 1,177 1,145 1,154 396,700
2014/11/06 1,180 1,190 1,120 1,148 822,001
2014/11/05 1,150 1,240 1,105 1,194 1,635,102
2014/11/04 1,300 1,320 1,150 1,168 2,521,803
2014/10/31 1,126 1,126 1,126 1,126 437,900
2014/10/30 966 983 962 976 202,600
2014/10/29 949 969 948 959 122,300
2014/10/28 959 959 938 949 158,800
2014/10/27 940 971 933 963 281,400
2014/10/24 952 964 930 932 279,900
2014/10/23 938 964 932 942 219,000
2014/10/22 949 965 928 942 255,100
2014/10/21 937 950 921 931 185,300
2014/10/20 929 954 919 944 239,100
2014/10/17 888 913 885 886 320,500
2014/10/16 878 902 875 886 361,700
2014/10/15 904 916 894 905 340,500
2014/10/14 900 921 890 894 595,801
2014/10/10 960 960 916 932 591,501
2014/10/09 1,014 1,024 980 982 334,400
2014/10/08 999 1,010 999 1,000 222,800
2014/10/07 1,047 1,048 1,022 1,023 257,900
2014/10/06 1,019 1,054 1,019 1,051 231,900
2014/10/03 987 1,020 986 1,009 205,400
2014/10/02 987 1,009 981 987 299,800
2014/10/01 1,022 1,033 1,010 1,018 238,000
2014/09/30 1,031 1,038 1,016 1,022 293,200
2014/09/29 1,038 1,064 1,029 1,037 264,800
2014/09/26 1,018 1,040 1,018 1,028 272,200
2014/09/25 1,058 1,070 1,037 1,043 457,100
2014/09/24 1,044 1,068 1,044 1,057 263,200
2014/09/22 1,034 1,072 1,021 1,062 345,800
2014/09/19 1,022 1,054 1,022 1,027 262,400
2014/09/18 1,034 1,045 1,026 1,028 168,500
2014/09/17 1,048 1,050 1,025 1,033 171,200
2014/09/16 1,056 1,058 1,033 1,046 264,100
2014/09/12 1,064 1,069 1,050 1,058 212,600
2014/09/11 1,091 1,098 1,057 1,063 427,800
2014/09/10 1,044 1,077 1,040 1,074 434,000
2014/09/09 1,035 1,079 1,034 1,042 876,201
2014/09/08 998 1,012 990 1,009 153,000
2014/09/05 1,003 1,008 986 988 292,400
2014/09/04 1,018 1,018 999 1,006 429,700
2014/09/03 1,025 1,038 1,002 1,017 384,000
2014/09/02 995 1,028 985 1,022 416,000
2014/09/01 981 1,003 980 994 244,800
2014/08/29 983 990 960 987 300,800
2014/08/28 1,008 1,009 983 991 327,600
2014/08/27 982 1,005 979 1,002 356,000
2014/08/26 973 984 956 977 272,800
2014/08/25 957 975 954 969 124,400
2014/08/22 966 972 955 959 157,300
2014/08/21 958 965 946 963 227,300
2014/08/20 975 975 952 953 283,900
2014/08/19 988 988 966 974 209,000
2014/08/18 980 997 971 978 229,400
2014/08/15 951 972 945 966 185,700
2014/08/14 967 970 941 951 200,700
2014/08/13 949 971 946 967 164,100
2014/08/12 973 975 946 953 295,900
2014/08/11 979 991 962 967 367,500
2014/08/08 990 1,000 947 964 515,101
2014/08/07 999 1,020 978 1,017 427,600
2014/08/06 964 1,004 959 1,001 472,200
2014/08/05 987 1,030 969 973 769,801
2014/08/04 964 986 947 984 350,400
2014/08/01 940 970 938 958 498,400
2014/07/31 950 988 947 958 1,006,701
2014/07/30 930 932 920 926 189,400
2014/07/29 929 932 922 932 164,100
2014/07/28 922 933 918 927 184,300
2014/07/25 926 926 916 925 184,900
2014/07/24 921 934 915 924 196,600
2014/07/23 933 937 922 922 116,100
2014/07/22 919 934 908 933 302,500
2014/07/18 910 920 895 919 321,300
2014/07/17 937 939 920 921 190,400
2014/07/16 952 955 934 935 264,200
2014/07/15 970 979 952 959 644,201
2014/07/14 930 970 930 958 542,501
2014/07/11 911 922 906 916 259,600
2014/07/10 926 927 910 913 214,700
2014/07/09 932 936 914 923 336,400
2014/07/08 949 953 932 943 234,600
2014/07/07 952 972 939 951 463,800
2014/07/04 969 970 950 952 332,300
2014/07/03 959 962 942 959 503,401
2014/07/02 940 959 938 949 707,801
2014/07/01 915 938 914 932 979,701
2014/06/30 900 909 889 909 349,800
2014/06/27 903 907 859 893 481,400
2014/06/26 906 910 900 906 292,800
2014/06/25 904 910 900 906 407,500
2014/06/24 907 909 899 904 279,700
2014/06/23 918 923 910 910 398,800
2014/06/20 920 920 905 914 508,701
2014/06/19 918 940 915 921 659,401
2014/06/18 903 916 899 913 696,301
2014/06/17 896 904 895 903 1,678,602
2014/06/16 901 912 897 898 674,301
2014/06/13 901 906 897 901 415,000
2014/06/12 905 911 900 904 472,600
2014/06/11 901 930 896 915 867,901
2014/06/10 906 915 900 900 1,475,801
2014/06/09 918 938 905 918 1,150,101
2014/06/06 923 933 915 920 351,700
2014/06/05 924 932 917 922 300,400
2014/06/04 920 927 912 920 414,800
2014/06/03 902 920 901 905 624,901
2014/06/02 933 937 899 902 1,209,801
2014/05/30 980 993 972 991 115,400
2014/05/29 968 992 966 979 107,200
2014/05/28 978 994 968 981 127,300
2014/05/27 976 995 968 970 129,300
2014/05/26 970 987 962 984 114,100
2014/05/23 975 983 954 958 126,400
2014/05/22 947 976 945 962 146,400
2014/05/21 950 950 925 932 101,600
2014/05/20 958 967 949 955 96,200
2014/05/19 999 1,001 937 953 149,700
2014/05/16 1,008 1,020 993 998 122,700
2014/05/15 1,005 1,035 994 1,034 128,800
2014/05/14 1,011 1,043 1,004 1,025 100,700
2014/05/13 1,008 1,020 989 1,008 117,700
2014/05/12 1,025 1,031 993 993 137,000
2014/05/09 1,017 1,043 1,003 1,027 110,700
2014/05/08 1,018 1,034 1,009 1,020 66,800
2014/05/07 1,033 1,033 1,000 1,006 93,100
2014/05/02 1,040 1,063 1,035 1,048 106,400
2014/05/01 1,012 1,086 1,012 1,046 444,500
2014/04/30 997 1,015 981 987 115,600
2014/04/28 994 1,008 975 1,005 139,000
2014/04/25 1,004 1,015 995 1,010 73,000
2014/04/24 1,004 1,016 988 992 73,400
2014/04/23 1,000 1,013 997 1,008 66,200
2014/04/22 1,029 1,042 995 996 124,100
2014/04/21 1,050 1,073 1,019 1,037 152,500
2014/04/18 1,042 1,046 1,031 1,040 100,400
2014/04/17 1,051 1,059 1,011 1,041 338,800
2014/04/16 959 1,036 952 1,031 172,000
2014/04/15 977 990 941 948 121,200
2014/04/14 960 991 955 969 74,900
2014/04/11 955 993 950 972 95,100
2014/04/10 1,039 1,051 988 995 147,700
2014/04/09 1,029 1,045 1,007 1,011 113,200
2014/04/08 1,055 1,064 1,039 1,039 116,100
2014/04/07 1,073 1,093 1,050 1,076 85,600
2014/04/04 1,072 1,094 1,066 1,088 102,900
2014/04/03 1,094 1,100 1,072 1,072 100,800
2014/04/02 1,105 1,118 1,091 1,094 129,400
2014/04/01 1,090 1,114 1,060 1,110 161,100
2014/03/31 1,081 1,100 1,041 1,095 229,400
2014/03/28 1,000 1,050 983 1,042 143,900
2014/03/27 961 998 942 995 167,000
2014/03/26 987 1,005 953 976 222,500
2014/03/25 989 1,027 960 978 182,100
2014/03/24 920 1,012 920 1,000 239,300
2014/03/20 928 936 905 919 176,300
2014/03/19 970 990 933 941 148,900
2014/03/18 974 990 969 974 134,200
2014/03/17 1,000 1,000 924 941 200,200
2014/03/14 1,024 1,035 1,001 1,007 212,200
2014/03/13 1,113 1,115 1,050 1,054 164,200
2014/03/12 1,091 1,125 1,082 1,115 137,200
2014/03/11 1,148 1,151 1,108 1,119 112,800
2014/03/10 1,126 1,160 1,116 1,151 198,800
2014/03/07 1,168 1,177 1,120 1,126 142,100
2014/03/06 1,102 1,169 1,096 1,152 335,000
2014/03/05 1,076 1,119 1,076 1,103 216,100
2014/03/04 1,060 1,074 1,045 1,064 282,900
2014/03/03 1,045 1,088 1,044 1,071 225,200
2014/02/28 1,040 1,081 1,026 1,075 536,601
2014/02/27 1,004 1,049 998 1,031 282,700
2014/02/26 977 999 940 987 162,800
2014/02/25 985 1,005 980 996 225,600
2014/02/24 900 980 892 970 376,700
2014/02/21 856 894 856 887 191,500
2014/02/20 888 888 842 846 160,400
2014/02/19 902 907 890 896 89,200
2014/02/18 900 906 863 902 125,300
2014/02/17 870 906 838 896 115,500
2014/02/14 890 894 843 863 146,700
2014/02/13 910 914 885 893 101,400
2014/02/12 914 928 905 906 107,100
2014/02/10 894 925 890 904 119,300
2014/02/07 890 897 864 878 186,400
2014/02/06 853 892 830 880 166,200
2014/02/05 858 888 813 854 283,000
2014/02/04 850 880 830 835 474,500
2014/02/03 999 999 936 939 331,300
2014/01/31 970 1,013 970 1,001 440,900
2014/01/30 1,008 1,018 990 1,009 245,700
2014/01/29 1,030 1,043 1,024 1,040 182,300
2014/01/28 1,016 1,039 1,001 1,005 166,200
2014/01/27 1,035 1,046 1,007 1,012 336,400
2014/01/24 1,105 1,107 1,087 1,100 151,900
2014/01/23 1,141 1,143 1,120 1,128 236,600
2014/01/22 1,098 1,150 1,095 1,134 349,800
2014/01/21 1,063 1,094 1,062 1,091 226,500
2014/01/20 1,062 1,072 1,053 1,062 81,800
2014/01/17 1,050 1,075 1,042 1,063 157,300
2014/01/16 1,081 1,089 1,053 1,055 190,400
2014/01/15 1,070 1,088 1,068 1,083 105,900
2014/01/14 1,050 1,085 1,031 1,066 207,500
2014/01/10 1,090 1,090 1,068 1,083 115,900
2014/01/09 1,105 1,109 1,078 1,090 115,200
2014/01/08 1,068 1,098 1,058 1,097 195,600
2014/01/07 1,069 1,087 1,056 1,065 163,800
2014/01/06 1,070 1,075 1,037 1,067 201,000

このページの先頭へ