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
2020/12/30 500 509 495 503 469,500
2020/12/29 490 503 489 501 603,500
2020/12/28 496 498 481 483 1,017,700
2020/12/25 496 499 493 497 463,500
2020/12/24 489 499 489 492 433,800
2020/12/23 480 488 477 488 535,300
2020/12/22 497 498 482 484 673,800
2020/12/21 508 511 496 500 452,900
2020/12/18 505 516 505 506 537,500
2020/12/17 510 512 499 504 614,900
2020/12/16 507 513 505 508 372,600
2020/12/15 508 512 505 506 300,500
2020/12/14 508 518 508 509 368,000
2020/12/11 512 512 506 508 360,300
2020/12/10 525 527 512 512 359,500
2020/12/09 516 525 516 519 381,800
2020/12/08 519 526 516 523 300,700
2020/12/07 532 537 519 519 492,700
2020/12/04 525 538 523 532 535,800
2020/12/03 513 531 510 527 948,800
2020/12/02 507 516 506 510 738,200
2020/12/01 495 509 494 508 639,100
2020/11/30 517 518 496 497 788,900
2020/11/27 508 522 504 520 769,600
2020/11/26 505 509 503 509 420,400
2020/11/25 510 516 500 507 919,800
2020/11/24 508 509 501 502 550,500
2020/11/20 486 494 483 493 368,500
2020/11/19 493 498 488 492 601,600
2020/11/18 504 505 495 498 433,400
2020/11/17 506 509 499 505 390,800
2020/11/16 505 505 496 499 522,800
2020/11/13 497 501 490 490 562,400
2020/11/12 520 521 500 505 875,600
2020/11/11 537 548 528 530 918,400
2020/11/10 514 531 512 527 2,244,500
2020/11/09 482 485 463 466 805,000
2020/11/06 474 479 468 479 765,100
2020/11/05 477 477 459 466 1,336,900
2020/11/04 471 482 467 472 1,070,000
2020/11/02 453 469 449 457 1,350,700
2020/10/30 468 471 450 452 1,327,300
2020/10/29 477 479 466 473 1,108,400
2020/10/28 488 491 478 484 2,037,000
2020/10/27 521 529 516 527 788,700
2020/10/26 535 541 528 530 499,500
2020/10/23 530 542 527 539 702,200
2020/10/22 528 530 518 520 522,600
2020/10/21 534 543 533 533 360,900
2020/10/20 533 543 529 535 513,100
2020/10/19 513 535 513 533 875,900
2020/10/16 519 519 509 512 667,100
2020/10/15 520 531 517 520 787,900
2020/10/14 541 541 522 522 695,000
2020/10/13 548 554 543 544 458,100
2020/10/12 557 558 550 551 438,300
2020/10/09 569 570 554 559 522,500
2020/10/08 567 573 561 564 717,600
2020/10/07 565 568 555 565 559,300
2020/10/06 558 567 556 565 779,100
2020/10/05 528 552 528 552 890,100
2020/10/02 533 539 526 528 930,800
2020/09/30 545 554 532 532 1,157,000
2020/09/29 552 565 544 546 2,133,700
2020/09/28 588 591 573 585 2,247,600
2020/09/25 596 600 582 588 1,171,200
2020/09/24 601 601 588 594 1,068,300
2020/09/23 604 613 600 605 1,120,300
2020/09/18 590 611 590 611 1,048,500
2020/09/17 602 602 592 592 881,800
2020/09/16 618 618 599 601 1,359,400
2020/09/15 620 624 605 618 1,469,100
2020/09/14 631 634 624 627 892,200
2020/09/11 628 628 617 627 944,700
2020/09/10 615 625 608 625 1,365,900
2020/09/09 608 618 603 615 1,096,900
2020/09/08 629 630 607 614 1,797,900
2020/09/07 584 610 583 605 1,575,200
2020/09/04 555 578 548 575 1,257,600
2020/09/03 561 574 561 565 1,398,900
2020/09/02 551 557 548 553 962,100
2020/09/01 539 549 530 548 849,800
2020/08/31 543 548 535 541 883,600
2020/08/28 536 550 527 532 1,542,500
2020/08/27 537 537 527 529 566,000
2020/08/26 536 536 528 536 523,700
2020/08/25 526 540 526 533 739,300
2020/08/24 526 528 516 520 744,600
2020/08/21 520 532 518 525 601,800
2020/08/20 515 524 514 515 632,700
2020/08/19 505 517 499 517 577,900
2020/08/18 519 519 500 507 754,700
2020/08/17 522 525 515 519 558,800
2020/08/14 515 524 510 522 667,200
2020/08/13 531 532 513 517 749,300
2020/08/12 516 523 509 519 849,500
2020/08/11 497 519 496 516 976,200
2020/08/07 503 508 496 498 716,400
2020/08/06 508 514 501 506 870,400
2020/08/05 509 524 500 510 1,304,700
2020/08/04 476 509 475 509 1,201,300
2020/08/03 470 480 452 470 1,635,000
2020/07/31 490 490 471 473 1,139,200
2020/07/30 508 518 498 501 873,700
2020/07/29 523 525 503 503 978,000
2020/07/28 537 540 529 531 451,200
2020/07/27 531 539 520 539 652,000
2020/07/22 539 549 538 540 432,100
2020/07/21 552 552 537 547 550,900
2020/07/20 554 554 538 547 515,400
2020/07/17 566 571 547 553 635,000
2020/07/16 571 583 562 572 1,188,900
2020/07/15 552 561 546 554 656,800
2020/07/14 545 551 534 544 641,700
2020/07/13 544 559 542 547 1,061,200
2020/07/10 555 555 526 527 1,685,100
2020/07/09 580 581 561 561 969,800
2020/07/08 585 585 577 578 753,900
2020/07/07 602 604 583 589 802,000
2020/07/06 583 599 582 596 931,900
2020/07/03 590 601 575 582 787,500
2020/07/02 591 599 572 588 1,677,200
2020/07/01 598 606 589 591 989,200
2020/06/30 597 609 586 592 1,229,200
2020/06/29 608 609 583 587 1,549,000
2020/06/26 621 636 618 623 793,700
2020/06/25 624 627 615 619 972,100
2020/06/24 634 640 628 633 547,000
2020/06/23 637 651 630 636 1,063,500
2020/06/22 638 639 626 628 819,200
2020/06/19 656 660 640 640 915,400
2020/06/18 650 657 636 655 1,444,300
2020/06/17 655 662 637 658 1,503,900
2020/06/16 655 668 646 656 1,816,600
2020/06/15 655 662 624 625 1,692,400
2020/06/12 621 667 620 663 2,378,000
2020/06/11 699 701 670 671 1,547,300
2020/06/10 700 713 695 706 1,103,600
2020/06/09 714 731 698 709 2,117,400
2020/06/08 689 706 683 704 1,778,000
2020/06/05 651 669 646 669 1,157,500
2020/06/04 660 665 638 653 1,426,600
2020/06/03 668 671 640 650 1,675,900
2020/06/02 640 660 635 654 1,691,800
2020/06/01 626 651 626 641 1,664,800
2020/05/29 646 651 608 608 3,049,300
2020/05/28 667 685 648 659 3,216,100
2020/05/27 635 655 621 647 2,158,100
2020/05/26 610 631 607 616 2,071,400
2020/05/25 568 593 565 593 1,492,300
2020/05/22 555 563 554 561 1,123,100
2020/05/21 564 571 550 555 1,663,100
2020/05/20 559 564 552 560 1,394,700
2020/05/19 560 565 550 556 2,152,200
2020/05/18 522 550 522 540 1,323,000
2020/05/15 525 546 515 527 2,063,800
2020/05/14 528 556 512 515 2,891,800
2020/05/13 533 542 525 537 1,268,500
2020/05/12 536 555 534 543 1,265,300
2020/05/11 525 556 520 546 2,095,000
2020/05/08 508 515 500 515 1,174,700
2020/05/07 487 516 487 496 1,369,300
2020/05/01 508 509 488 495 1,658,600
2020/04/30 514 527 507 520 1,943,200
2020/04/28 457 500 457 499 2,851,200
2020/04/27 455 467 449 463 2,086,600
2020/04/24 479 479 441 455 4,377,100
2020/04/23 496 498 488 493 1,562,400
2020/04/22 529 529 490 492 3,728,700
2020/04/21 560 563 547 553 1,482,400
2020/04/20 555 581 549 574 1,437,000
2020/04/17 548 567 546 555 1,374,700
2020/04/16 540 542 531 542 802,000
2020/04/15 553 554 541 550 1,127,300
2020/04/14 531 553 528 553 1,000,100
2020/04/13 533 544 528 531 820,200
2020/04/10 535 539 520 537 986,500
2020/04/09 529 543 521 528 1,647,600
2020/04/08 515 522 493 519 1,230,200
2020/04/07 511 521 492 505 1,862,600
2020/04/06 478 489 468 485 2,212,500
2020/04/03 498 500 472 478 1,031,200
2020/04/02 495 501 481 487 1,822,900
2020/04/01 543 545 511 514 1,658,500
2020/03/31 568 568 543 546 1,202,600
2020/03/30 552 567 543 558 1,523,300
2020/03/27 580 585 556 569 1,496,900
2020/03/26 562 565 543 560 1,411,100
2020/03/25 590 594 558 577 2,275,400
2020/03/24 521 528 505 519 2,343,200
2020/03/23 477 512 466 503 2,341,300
2020/03/19 525 531 470 485 3,195,600
2020/03/18 580 588 527 530 3,233,000
2020/03/17 575 603 565 579 2,745,900
2020/03/16 620 640 600 600 1,793,300
2020/03/13 627 649 596 610 2,869,400
2020/03/12 720 742 692 702 1,777,000
2020/03/11 780 803 748 748 1,169,300
2020/03/10 731 782 711 777 1,930,500
2020/03/09 790 798 751 758 1,856,500
2020/03/06 850 853 820 825 1,252,000
2020/03/05 868 870 852 855 470,600
2020/03/04 850 867 846 855 898,300
2020/03/03 918 918 855 855 1,047,200
2020/03/02 850 897 845 881 1,275,300
2020/02/28 865 877 851 856 1,436,100
2020/02/27 918 921 888 892 1,241,900
2020/02/26 920 925 908 922 670,400
2020/02/25 910 935 908 928 813,200
2020/02/21 965 974 955 955 567,200
2020/02/20 975 983 965 970 534,900
2020/02/19 970 981 970 974 301,800
2020/02/18 989 990 969 970 402,500
2020/02/17 980 989 969 983 531,200
2020/02/14 1,008 1,011 982 986 956,600
2020/02/13 1,016 1,018 1,007 1,013 260,200
2020/02/12 1,008 1,019 1,006 1,014 335,300
2020/02/10 1,003 1,021 1,000 1,008 503,900
2020/02/07 999 1,017 997 1,015 567,400
2020/02/06 999 1,007 993 996 980,300
2020/02/05 1,016 1,021 999 999 463,700
2020/02/04 972 1,007 970 997 796,700
2020/02/03 989 989 952 964 1,941,800
2020/01/31 1,020 1,048 1,020 1,029 950,400
2020/01/30 1,029 1,032 1,006 1,012 599,300
2020/01/29 1,032 1,032 1,020 1,023 364,500
2020/01/28 1,014 1,037 1,012 1,035 359,000
2020/01/27 1,014 1,028 1,010 1,026 325,000
2020/01/24 1,045 1,045 1,025 1,025 346,300
2020/01/23 1,036 1,044 1,029 1,031 389,900
2020/01/22 1,030 1,051 1,029 1,048 467,700
2020/01/21 1,031 1,032 1,024 1,030 320,100
2020/01/20 1,039 1,041 1,030 1,033 248,300
2020/01/17 1,027 1,032 1,022 1,030 239,700
2020/01/16 1,037 1,037 1,023 1,024 345,300
2020/01/15 1,035 1,038 1,023 1,038 421,300
2020/01/14 1,050 1,054 1,030 1,034 462,900
2020/01/10 1,048 1,051 1,041 1,049 319,200
2020/01/09 1,048 1,048 1,035 1,041 283,600
2020/01/08 1,048 1,048 1,025 1,030 546,800
2020/01/07 1,038 1,058 1,036 1,058 407,300
2020/01/06 1,042 1,042 1,028 1,038 487,700

このページの先頭へ