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
2015/12/30 946 974 945 956 1,088,300
2015/12/29 944 954 930 952 837,100
2015/12/28 931 946 923 944 862,900
2015/12/25 918 939 895 923 1,276,400
2015/12/24 951 959 904 913 1,581,300
2015/12/22 907 956 897 944 2,323,900
2015/12/21 860 905 850 902 1,720,300
2015/12/18 883 898 862 862 1,618,700
2015/12/17 858 885 849 881 1,852,500
2015/12/16 860 862 838 844 892,600
2015/12/15 845 865 840 845 995,200
2015/12/14 850 866 833 845 1,754,200
2015/12/11 839 886 836 880 2,147,200
2015/12/10 852 852 820 824 1,085,700
2015/12/09 849 870 845 858 1,054,600
2015/12/08 888 891 855 857 1,144,400
2015/12/07 894 895 885 887 686,900
2015/12/04 875 888 865 879 1,126,600
2015/12/03 863 894 854 891 1,596,800
2015/12/02 846 873 845 867 1,229,300
2015/12/01 842 850 838 842 718,000
2015/11/30 833 844 825 841 1,098,400
2015/11/27 828 843 828 830 853,500
2015/11/26 826 841 824 832 841,400
2015/11/25 833 843 825 828 1,214,500
2015/11/24 808 854 800 848 2,427,200
2015/11/20 789 797 789 793 649,000
2015/11/19 795 796 788 793 701,700
2015/11/18 790 804 784 786 952,300
2015/11/17 800 802 785 786 991,800
2015/11/16 785 802 785 787 1,149,900
2015/11/13 787 810 782 801 1,532,000
2015/11/12 822 830 785 799 3,242,100
2015/11/11 819 841 818 830 1,387,300
2015/11/10 836 847 821 834 1,616,600
2015/11/09 875 885 857 866 1,012,300
2015/11/06 844 864 841 862 1,050,900
2015/11/05 843 848 813 835 2,143,400
2015/11/04 891 895 850 857 2,515,600
2015/11/02 925 926 870 870 3,576,700
2015/10/30 940 964 932 959 1,675,700
2015/10/29 948 956 941 945 971,000
2015/10/28 935 946 930 943 698,500
2015/10/27 941 946 931 935 862,000
2015/10/26 954 956 939 941 1,103,700
2015/10/23 916 942 910 940 1,891,200
2015/10/22 905 916 894 897 900,600
2015/10/21 900 918 894 907 880,900
2015/10/20 921 926 901 902 873,100
2015/10/19 925 934 920 923 748,800
2015/10/16 930 935 914 924 858,800
2015/10/15 900 927 889 922 1,068,200
2015/10/14 927 936 910 912 1,171,800
2015/10/13 924 952 923 940 1,355,400
2015/10/09 929 932 902 924 1,146,900
2015/10/08 946 956 911 921 1,428,000
2015/10/07 918 947 913 943 1,219,400
2015/10/06 940 945 919 919 1,126,200
2015/10/05 940 942 918 926 1,028,000
2015/10/02 897 925 890 918 1,988,900
2015/10/01 873 899 856 891 1,782,700
2015/09/30 838 862 817 858 1,837,600
2015/09/29 850 867 811 823 1,867,600
2015/09/28 865 883 859 876 1,317,300
2015/09/25 909 914 852 887 2,946,000
2015/09/24 876 910 861 896 1,767,200
2015/09/18 877 908 872 896 1,692,700
2015/09/17 861 893 843 888 1,574,300
2015/09/16 873 879 844 858 1,360,900
2015/09/15 896 914 856 866 1,867,200
2015/09/14 891 911 876 904 2,217,500
2015/09/11 830 900 830 891 2,504,100
2015/09/10 807 849 803 845 2,218,300
2015/09/09 797 838 782 837 2,701,800
2015/09/08 792 804 754 758 1,635,800
2015/09/07 773 796 755 793 1,991,300
2015/09/04 825 830 767 788 2,443,300
2015/09/03 827 850 824 825 2,542,400
2015/09/02 765 820 762 797 2,560,200
2015/09/01 836 837 795 795 2,356,700
2015/08/31 838 858 831 847 1,632,400
2015/08/28 849 852 832 840 1,885,000
2015/08/27 832 855 812 814 3,327,000
2015/08/26 751 804 741 797 3,347,400
2015/08/25 734 818 683 734 5,668,000
2015/08/24 874 898 782 794 4,012,400
2015/08/21 945 956 927 928 2,088,700
2015/08/20 985 1,002 976 985 939,600
2015/08/19 995 1,002 981 995 1,004,500
2015/08/18 1,006 1,008 989 995 1,136,200
2015/08/17 970 1,016 968 1,014 2,151,300
2015/08/14 964 976 953 966 638,700
2015/08/13 951 973 946 971 1,219,400
2015/08/12 980 983 951 956 1,454,700
2015/08/11 998 1,004 983 990 790,500
2015/08/10 992 998 978 997 1,087,400
2015/08/07 1,005 1,008 978 985 1,440,900
2015/08/06 1,010 1,020 995 1,013 1,684,100
2015/08/05 1,012 1,013 992 1,001 1,694,000
2015/08/04 983 1,016 974 1,012 2,323,000
2015/08/03 963 982 956 976 1,291,900
2015/07/31 1,024 1,029 961 972 3,539,600
2015/07/30 990 1,009 981 1,009 1,767,200
2015/07/29 966 982 960 982 904,600
2015/07/28 941 976 929 964 1,465,600
2015/07/27 981 986 956 962 1,240,500
2015/07/24 988 998 980 989 736,600
2015/07/23 992 996 972 993 896,300
2015/07/22 982 990 974 981 923,900
2015/07/21 1,005 1,014 988 997 1,368,100
2015/07/17 995 1,014 987 997 1,877,000
2015/07/16 962 990 961 987 1,509,800
2015/07/15 949 965 936 962 1,310,900
2015/07/14 940 950 936 945 1,277,600
2015/07/13 898 930 891 925 1,517,300
2015/07/10 923 925 883 890 1,859,600
2015/07/09 881 918 823 915 4,068,500
2015/07/08 955 957 912 913 2,146,200
2015/07/07 963 973 947 949 1,040,700
2015/07/06 950 977 939 946 1,622,100
2015/07/03 984 988 956 971 1,774,100
2015/07/02 1,014 1,019 970 992 2,909,800
2015/07/01 933 1,010 933 1,004 4,184,800
2015/06/30 908 936 907 931 1,478,900
2015/06/29 908 930 905 909 2,125,700
2015/06/26 948 958 941 949 969,500
2015/06/25 971 973 944 946 1,369,800
2015/06/24 958 973 955 961 1,608,300
2015/06/23 959 966 944 952 1,391,800
2015/06/22 940 950 935 950 1,419,900
2015/06/19 941 952 935 945 1,662,400
2015/06/18 933 962 931 935 2,574,900
2015/06/17 1,010 1,020 938 942 5,930,100
2015/06/16 1,030 1,070 985 996 10,148,300
2015/06/15 978 981 948 974 1,731,200
2015/06/12 969 982 959 975 2,903,100
2015/06/11 918 960 918 955 2,437,800
2015/06/10 907 931 907 914 1,830,000
2015/06/09 938 939 909 911 2,139,800
2015/06/08 930 950 930 946 1,451,500
2015/06/05 918 939 901 929 2,823,000
2015/06/04 947 949 925 928 2,206,000
2015/06/03 954 962 938 944 2,115,600
2015/06/02 934 972 925 967 3,388,000
2015/06/01 946 963 923 937 3,004,000
2015/05/29 947 950 907 941 8,222,800
2015/05/28 999 1,001 950 959 5,632,600
2015/05/27 996 1,025 977 979 7,487,500
2015/05/26 1,121 1,135 941 1,024 18,670,200
2015/05/25 1,130 1,178 1,116 1,173 3,697,900
2015/05/22 1,114 1,130 1,075 1,113 2,560,700
2015/05/21 1,120 1,138 1,097 1,105 2,876,600
2015/05/20 1,072 1,127 1,069 1,124 4,651,800
2015/05/19 1,048 1,069 1,029 1,064 2,715,300
2015/05/18 1,066 1,096 1,021 1,042 4,216,400
2015/05/15 1,059 1,100 1,050 1,070 4,872,000
2015/05/14 1,020 1,078 1,020 1,062 6,267,300
2015/05/13 978 1,024 973 1,005 4,122,300
2015/05/12 951 981 950 978 2,585,900
2015/05/11 991 1,024 948 953 6,109,800
2015/05/08 950 979 925 967 7,056,800
2015/05/07 971 1,002 933 933 8,351,900
2015/05/01 1,098 1,149 959 980 14,518,700
2015/04/30 1,271 1,316 1,240 1,247 3,107,200
2015/04/28 1,245 1,305 1,216 1,299 3,579,600
2015/04/27 1,280 1,288 1,214 1,257 3,183,100
2015/04/24 1,330 1,359 1,294 1,305 2,107,700
2015/04/23 1,308 1,374 1,299 1,345 3,114,200
2015/04/22 1,323 1,345 1,276 1,289 3,307,700
2015/04/21 1,320 1,369 1,303 1,320 4,269,000
2015/04/20 1,325 1,353 1,275 1,291 5,617,300
2015/04/17 1,455 1,457 1,399 1,407 2,335,600
2015/04/16 1,470 1,479 1,395 1,455 3,132,300
2015/04/15 1,496 1,500 1,466 1,486 2,118,900
2015/04/14 1,512 1,538 1,491 1,505 2,870,800
2015/04/13 1,461 1,545 1,458 1,525 3,428,100
2015/04/10 1,451 1,492 1,412 1,475 4,538,500
2015/04/09 1,358 1,485 1,350 1,478 7,374,700
2015/04/08 1,347 1,347 1,298 1,326 2,056,700
2015/04/07 1,298 1,354 1,275 1,336 3,453,500
2015/04/06 1,242 1,299 1,232 1,296 2,008,200
2015/04/03 1,232 1,269 1,222 1,235 1,924,500
2015/04/02 1,259 1,275 1,225 1,256 2,251,100
2015/04/01 1,298 1,312 1,233 1,259 3,321,600
2015/03/31 1,355 1,380 1,281 1,328 4,093,800
2015/03/30 1,219 1,357 1,219 1,348 5,049,900
2015/03/27 1,177 1,262 1,173 1,216 3,487,800
2015/03/27 1 -> 3.00 分割
2015/03/26 3,460 3,565 3,460 3,515 685,501
2015/03/25 3,440 3,495 3,370 3,495 580,501
2015/03/24 3,430 3,525 3,405 3,425 581,901
2015/03/23 3,555 3,570 3,450 3,460 686,201
2015/03/20 3,630 3,670 3,485 3,570 1,105,901
2015/03/19 3,425 3,715 3,310 3,650 1,492,201
2015/03/18 3,530 3,640 3,475 3,495 928,601
2015/03/17 3,530 3,700 3,525 3,560 1,395,301
2015/03/16 3,680 3,770 3,520 3,550 1,549,802
2015/03/13 3,860 3,885 3,690 3,775 1,798,002
2015/03/12 3,680 3,850 3,645 3,845 1,927,702
2015/03/11 3,500 3,750 3,490 3,690 1,971,602
2015/03/10 3,580 3,615 3,405 3,570 4,722,405
2015/03/09 3,135 3,270 3,070 3,255 1,595,002
2015/03/06 2,780 3,130 2,764 3,120 2,350,102
2015/03/05 2,762 2,805 2,718 2,769 492,600
2015/03/04 2,686 2,808 2,681 2,754 620,801
2015/03/03 2,741 2,773 2,659 2,719 702,601
2015/03/02 2,815 2,852 2,733 2,746 964,601
2015/02/27 2,810 2,828 2,752 2,814 551,601
2015/02/26 2,764 2,816 2,705 2,796 738,601
2015/02/25 2,782 2,880 2,738 2,777 899,401
2015/02/24 2,845 2,865 2,725 2,736 1,261,701
2015/02/23 2,724 2,895 2,722 2,867 1,857,802
2015/02/20 2,637 2,699 2,554 2,674 1,130,801
2015/02/19 2,674 2,733 2,610 2,672 954,101
2015/02/18 2,808 2,817 2,635 2,640 1,594,902
2015/02/17 2,709 2,830 2,632 2,803 1,061,601
2015/02/16 2,787 2,897 2,698 2,734 1,802,402
2015/02/13 2,638 2,766 2,602 2,748 1,328,601
2015/02/12 2,493 2,677 2,493 2,654 1,421,601
2015/02/10 2,469 2,506 2,362 2,488 1,369,101
2015/02/09 2,350 2,550 2,296 2,482 2,154,202
2015/02/06 2,291 2,418 2,267 2,328 1,659,502
2015/02/05 2,180 2,327 2,177 2,296 1,937,002
2015/02/04 2,262 2,277 2,088 2,148 2,612,803
2015/02/03 2,380 2,495 2,120 2,230 4,609,505
2015/02/02 2,080 2,080 2,080 2,080 69,500
2015/01/30 1,662 1,703 1,652 1,680 450,700
2015/01/29 1,693 1,738 1,600 1,626 846,901
2015/01/28 1,691 1,717 1,655 1,690 406,900
2015/01/27 1,655 1,717 1,655 1,710 617,401
2015/01/26 1,607 1,649 1,601 1,648 384,200
2015/01/23 1,570 1,627 1,556 1,613 646,701
2015/01/22 1,543 1,570 1,535 1,561 321,700
2015/01/21 1,499 1,550 1,476 1,541 552,701
2015/01/20 1,390 1,504 1,375 1,493 579,701
2015/01/19 1,450 1,455 1,361 1,374 761,101
2015/01/16 1,412 1,453 1,390 1,452 744,801
2015/01/15 1,454 1,463 1,412 1,438 464,500
2015/01/14 1,456 1,466 1,435 1,444 191,400
2015/01/13 1,435 1,480 1,427 1,478 248,600
2015/01/09 1,460 1,470 1,428 1,458 350,900
2015/01/08 1,450 1,473 1,434 1,442 403,300
2015/01/07 1,431 1,449 1,401 1,407 508,001
2015/01/06 1,461 1,480 1,437 1,447 361,000
2015/01/05 1,452 1,536 1,449 1,503 342,900

このページの先頭へ