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
2016/12/30 996 1,013 989 1,009 750,600
2016/12/29 1,030 1,030 1,001 1,009 1,231,000
2016/12/28 1,006 1,029 1,006 1,025 935,100
2016/12/27 980 1,005 977 1,002 1,452,400
2016/12/26 965 980 964 975 902,300
2016/12/22 964 968 952 963 641,100
2016/12/21 958 979 955 963 1,686,900
2016/12/20 939 954 935 954 1,084,700
2016/12/19 945 951 932 934 768,100
2016/12/16 959 960 946 950 770,600
2016/12/15 964 973 945 954 839,100
2016/12/14 956 969 952 958 1,151,700
2016/12/13 943 953 935 953 970,500
2016/12/12 942 947 934 941 1,083,100
2016/12/09 936 940 928 939 1,152,400
2016/12/08 930 945 922 936 1,446,000
2016/12/07 917 927 909 925 976,400
2016/12/06 919 921 907 910 1,155,400
2016/12/05 917 930 913 914 1,743,800
2016/12/02 907 917 893 915 1,356,300
2016/12/01 915 924 888 892 1,877,500
2016/11/30 891 914 886 913 1,716,900
2016/11/29 890 890 881 883 393,500
2016/11/28 890 894 881 890 560,800
2016/11/25 913 913 882 886 1,659,800
2016/11/24 898 915 895 913 1,172,900
2016/11/22 878 892 875 888 925,500
2016/11/21 868 873 863 871 659,100
2016/11/18 860 878 855 876 880,500
2016/11/17 867 870 851 854 1,433,400
2016/11/16 877 880 867 875 1,068,100
2016/11/15 867 870 851 867 1,335,700
2016/11/14 830 879 830 858 1,643,900
2016/11/11 843 843 821 829 1,033,400
2016/11/10 839 845 819 836 1,352,900
2016/11/09 843 846 774 794 2,945,600
2016/11/08 852 858 847 848 664,100
2016/11/07 870 871 850 852 937,400
2016/11/04 880 880 854 856 1,932,300
2016/11/02 907 910 882 888 1,466,800
2016/11/01 879 898 878 892 2,506,500
2016/10/31 923 927 915 920 1,183,400
2016/10/28 924 924 915 921 630,300
2016/10/27 931 932 913 914 796,100
2016/10/26 923 940 923 934 878,400
2016/10/25 914 922 914 916 470,600
2016/10/24 926 929 913 914 483,800
2016/10/21 933 938 918 918 718,900
2016/10/20 942 942 930 933 583,100
2016/10/19 940 950 938 942 544,900
2016/10/18 916 941 916 941 927,700
2016/10/17 907 922 907 920 581,300
2016/10/14 896 915 896 914 500,800
2016/10/13 909 910 897 900 716,800
2016/10/12 908 918 904 906 663,100
2016/10/11 919 925 913 914 605,900
2016/10/07 911 918 908 915 662,200
2016/10/06 940 940 914 915 1,158,400
2016/10/05 937 943 934 936 647,700
2016/10/04 929 936 924 933 590,400
2016/10/03 931 937 927 931 860,700
2016/09/30 929 938 927 931 749,700
2016/09/29 932 947 923 944 1,160,200
2016/09/28 934 944 929 936 1,296,000
2016/09/27 951 965 947 964 2,144,700
2016/09/26 981 981 965 966 1,266,600
2016/09/23 955 968 950 968 1,226,300
2016/09/21 921 957 914 953 1,234,500
2016/09/20 919 928 912 920 1,025,600
2016/09/16 925 928 904 913 1,182,000
2016/09/15 911 925 904 923 914,900
2016/09/14 935 940 916 917 1,471,500
2016/09/13 955 956 931 943 1,104,300
2016/09/12 963 963 945 949 1,426,900
2016/09/09 973 982 971 973 620,200
2016/09/08 962 983 961 977 1,135,600
2016/09/07 950 968 948 960 1,149,800
2016/09/06 943 958 943 955 497,100
2016/09/05 965 968 940 943 1,005,900
2016/09/02 927 946 926 944 852,700
2016/09/01 927 931 921 927 649,400
2016/08/31 939 942 920 927 982,100
2016/08/30 936 944 924 925 1,046,400
2016/08/29 934 935 923 931 466,100
2016/08/26 929 936 920 920 594,000
2016/08/25 937 939 925 928 447,800
2016/08/24 926 940 921 934 558,500
2016/08/23 927 936 917 921 697,900
2016/08/22 904 928 902 927 642,300
2016/08/19 909 914 898 901 652,700
2016/08/18 918 922 906 908 596,400
2016/08/17 916 932 910 918 740,300
2016/08/16 939 939 914 914 696,400
2016/08/15 936 939 923 935 729,900
2016/08/12 950 956 926 936 1,040,100
2016/08/10 908 943 905 938 952,800
2016/08/09 914 925 903 915 1,215,800
2016/08/08 920 922 901 914 1,168,800
2016/08/05 906 907 870 882 1,092,300
2016/08/04 883 888 863 885 1,464,600
2016/08/03 905 911 881 886 1,583,800
2016/08/02 922 924 903 917 1,475,700
2016/08/01 977 979 901 912 4,214,200
2016/07/29 1,030 1,039 990 1,037 1,103,900
2016/07/28 1,041 1,055 1,030 1,031 593,100
2016/07/27 1,033 1,061 1,033 1,053 1,032,400
2016/07/26 1,082 1,082 1,014 1,016 1,284,300
2016/07/25 1,084 1,110 1,084 1,097 633,100
2016/07/22 1,077 1,094 1,076 1,085 545,400
2016/07/21 1,112 1,112 1,085 1,093 608,700
2016/07/20 1,078 1,106 1,072 1,096 797,100
2016/07/19 1,117 1,117 1,065 1,082 1,102,000
2016/07/15 1,120 1,128 1,101 1,110 709,600
2016/07/14 1,128 1,143 1,108 1,112 794,200
2016/07/13 1,100 1,135 1,094 1,127 1,382,400
2016/07/12 1,063 1,075 1,052 1,067 802,100
2016/07/11 1,040 1,054 1,030 1,045 820,500
2016/07/08 1,034 1,049 992 993 997,300
2016/07/07 1,065 1,077 1,030 1,034 759,000
2016/07/06 1,061 1,077 1,042 1,072 718,200
2016/07/05 1,086 1,095 1,072 1,091 442,600
2016/07/04 1,084 1,101 1,069 1,095 692,500
2016/07/01 1,055 1,086 1,031 1,084 1,277,000
2016/06/30 1,049 1,062 1,036 1,043 750,300
2016/06/29 1,018 1,029 1,007 1,022 780,100
2016/06/28 1,007 1,015 982 1,007 1,151,800
2016/06/27 994 1,032 994 1,031 919,300
2016/06/24 1,122 1,131 965 989 1,932,400
2016/06/23 1,080 1,094 1,069 1,092 674,300
2016/06/22 1,093 1,105 1,074 1,083 488,900
2016/06/21 1,075 1,096 1,062 1,095 547,100
2016/06/20 1,065 1,098 1,060 1,088 659,700
2016/06/17 1,041 1,059 1,023 1,041 1,195,600
2016/06/16 1,103 1,111 1,015 1,019 1,584,000
2016/06/15 1,082 1,134 1,075 1,125 1,036,400
2016/06/14 1,130 1,146 1,076 1,107 1,067,800
2016/06/13 1,163 1,176 1,155 1,156 750,200
2016/06/10 1,222 1,222 1,196 1,199 619,800
2016/06/09 1,202 1,230 1,184 1,221 831,200
2016/06/08 1,202 1,210 1,192 1,206 474,100
2016/06/07 1,175 1,224 1,172 1,196 928,800
2016/06/06 1,166 1,179 1,153 1,169 652,200
2016/06/03 1,184 1,220 1,179 1,196 595,200
2016/06/02 1,188 1,209 1,170 1,178 950,700
2016/06/01 1,225 1,243 1,187 1,193 1,049,100
2016/05/31 1,185 1,244 1,172 1,231 1,237,900
2016/05/30 1,192 1,204 1,170 1,186 810,800
2016/05/27 1,080 1,192 1,078 1,190 2,420,100
2016/05/26 1,088 1,089 1,054 1,072 788,300
2016/05/25 1,092 1,110 1,065 1,080 953,100
2016/05/24 1,082 1,088 1,070 1,077 587,700
2016/05/23 1,105 1,107 1,076 1,088 1,015,900
2016/05/20 1,097 1,129 1,097 1,114 606,000
2016/05/19 1,126 1,149 1,116 1,119 758,400
2016/05/18 1,129 1,135 1,101 1,110 1,070,300
2016/05/17 1,102 1,144 1,094 1,141 1,200,600
2016/05/16 1,090 1,122 1,090 1,092 762,600
2016/05/13 1,130 1,132 1,085 1,109 1,250,100
2016/05/12 1,133 1,153 1,122 1,133 853,900
2016/05/11 1,163 1,167 1,136 1,146 751,900
2016/05/10 1,162 1,179 1,134 1,154 976,800
2016/05/09 1,156 1,169 1,133 1,155 1,217,300
2016/05/06 1,169 1,172 1,085 1,141 1,906,200
2016/05/02 1,202 1,222 1,118 1,131 3,574,200
2016/04/28 1,370 1,392 1,321 1,335 1,682,100
2016/04/27 1,324 1,373 1,319 1,360 2,315,600
2016/04/26 1,294 1,330 1,282 1,314 1,476,800
2016/04/25 1,375 1,383 1,289 1,303 1,829,700
2016/04/22 1,369 1,386 1,344 1,383 1,215,300
2016/04/21 1,382 1,388 1,370 1,385 818,200
2016/04/20 1,375 1,384 1,358 1,363 727,500
2016/04/19 1,352 1,374 1,341 1,359 850,600
2016/04/18 1,320 1,338 1,310 1,322 925,800
2016/04/15 1,394 1,407 1,358 1,370 1,102,700
2016/04/14 1,410 1,410 1,363 1,406 1,536,100
2016/04/13 1,403 1,408 1,346 1,381 1,580,800
2016/04/12 1,382 1,424 1,367 1,396 2,423,800
2016/04/11 1,350 1,375 1,323 1,372 1,579,900
2016/04/08 1,240 1,349 1,228 1,340 2,439,000
2016/04/07 1,235 1,299 1,235 1,268 1,311,700
2016/04/06 1,209 1,246 1,198 1,237 1,760,600
2016/04/05 1,281 1,297 1,221 1,239 1,546,400
2016/04/04 1,250 1,308 1,241 1,292 1,375,500
2016/04/01 1,341 1,344 1,275 1,279 2,312,000
2016/03/31 1,365 1,375 1,350 1,357 1,075,300
2016/03/30 1,357 1,380 1,345 1,352 1,516,400
2016/03/29 1,288 1,333 1,272 1,333 1,305,300
2016/03/28 1,321 1,325 1,283 1,295 1,571,100
2016/03/25 1,293 1,333 1,288 1,319 977,900
2016/03/24 1,271 1,310 1,263 1,293 1,110,900
2016/03/23 1,275 1,295 1,253 1,283 1,145,500
2016/03/22 1,333 1,337 1,254 1,278 1,666,800
2016/03/18 1,307 1,325 1,272 1,310 1,706,700
2016/03/17 1,285 1,331 1,277 1,302 2,154,300
2016/03/16 1,225 1,293 1,225 1,269 1,529,800
2016/03/15 1,223 1,259 1,216 1,238 1,425,400
2016/03/14 1,260 1,260 1,226 1,237 1,324,500
2016/03/11 1,175 1,232 1,174 1,220 1,807,800
2016/03/10 1,149 1,211 1,145 1,205 1,971,100
2016/03/09 1,130 1,145 1,119 1,130 1,034,700
2016/03/08 1,138 1,162 1,107 1,158 1,311,800
2016/03/07 1,166 1,168 1,137 1,144 877,900
2016/03/04 1,121 1,163 1,116 1,148 1,513,900
2016/03/03 1,062 1,120 1,061 1,119 2,034,000
2016/03/02 1,060 1,074 1,048 1,056 1,329,100
2016/03/01 1,009 1,038 1,006 1,034 921,300
2016/02/29 1,020 1,044 998 1,014 1,767,300
2016/02/26 1,001 1,016 993 1,001 1,103,400
2016/02/25 966 989 963 983 1,288,500
2016/02/24 935 969 925 955 920,800
2016/02/23 965 985 942 949 1,308,500
2016/02/22 918 968 918 957 1,134,800
2016/02/19 903 937 899 928 1,365,300
2016/02/18 930 935 912 922 1,385,600
2016/02/17 898 925 887 901 1,517,900
2016/02/16 902 935 898 902 1,415,500
2016/02/15 925 928 881 908 1,440,500
2016/02/12 901 925 832 855 3,427,500
2016/02/10 1,010 1,014 935 970 2,185,300
2016/02/09 1,027 1,030 984 997 2,302,800
2016/02/08 1,018 1,089 1,016 1,075 1,922,400
2016/02/05 1,043 1,048 1,003 1,041 2,367,000
2016/02/04 1,060 1,087 1,044 1,059 1,896,300
2016/02/03 1,032 1,061 1,011 1,057 2,569,300
2016/02/02 1,050 1,090 1,038 1,070 2,370,300
2016/02/01 1,050 1,070 1,025 1,070 4,194,100
2016/01/29 900 948 896 948 3,208,300
2016/01/28 889 894 870 888 1,108,200
2016/01/27 876 891 866 888 1,233,800
2016/01/26 847 890 843 852 1,564,000
2016/01/25 843 873 835 872 1,544,900
2016/01/22 800 837 788 834 1,450,000
2016/01/21 788 812 755 757 1,544,900
2016/01/20 828 830 778 783 1,179,100
2016/01/19 818 834 806 824 963,000
2016/01/18 800 829 799 825 1,287,000
2016/01/15 880 892 833 840 1,057,100
2016/01/14 871 881 843 872 1,380,400
2016/01/13 887 900 878 900 976,800
2016/01/12 896 912 864 873 1,841,200
2016/01/08 890 928 881 904 1,890,000
2016/01/07 921 938 896 900 1,591,900
2016/01/06 935 950 920 928 1,026,400
2016/01/05 940 951 930 934 973,900
2016/01/04 948 972 939 942 1,090,300

このページの先頭へ