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
2023/12/29 1,690 1,696 1,666 1,682 312,000
2023/12/28 1,670 1,685 1,665 1,682 241,700
2023/12/27 1,658 1,672 1,655 1,668 310,300
2023/12/26 1,649 1,656 1,641 1,654 250,200
2023/12/25 1,665 1,669 1,649 1,652 278,500
2023/12/22 1,651 1,678 1,651 1,663 246,600
2023/12/21 1,651 1,658 1,643 1,647 249,400
2023/12/20 1,677 1,691 1,671 1,675 327,000
2023/12/19 1,645 1,663 1,629 1,663 379,900
2023/12/18 1,629 1,645 1,610 1,640 262,800
2023/12/15 1,655 1,663 1,636 1,650 386,100
2023/12/14 1,672 1,675 1,654 1,662 387,900
2023/12/13 1,680 1,688 1,654 1,663 368,900
2023/12/12 1,700 1,710 1,678 1,687 383,600
2023/12/11 1,666 1,694 1,661 1,690 570,500
2023/12/08 1,656 1,682 1,636 1,640 705,500
2023/12/07 1,681 1,685 1,660 1,679 474,100
2023/12/06 1,650 1,700 1,645 1,695 849,900
2023/12/05 1,623 1,661 1,621 1,645 572,800
2023/12/04 1,658 1,665 1,639 1,639 449,100
2023/12/01 1,645 1,667 1,632 1,650 765,700
2023/11/30 1,614 1,638 1,608 1,628 2,035,300
2023/11/29 1,613 1,622 1,589 1,605 1,157,000
2023/11/28 1,640 1,647 1,594 1,617 1,455,200
2023/11/27 1,670 1,672 1,619 1,633 600,900
2023/11/24 1,643 1,663 1,630 1,653 956,100
2023/11/22 1,615 1,652 1,595 1,638 1,569,700
2023/11/21 1,525 1,584 1,507 1,579 1,793,400
2023/11/20 1,494 1,522 1,489 1,511 1,073,900
2023/11/17 1,473 1,510 1,448 1,471 1,122,800
2023/11/16 1,472 1,502 1,470 1,483 473,600
2023/11/15 1,501 1,510 1,470 1,472 735,400
2023/11/14 1,485 1,502 1,479 1,496 526,600
2023/11/13 1,493 1,498 1,479 1,483 503,300
2023/11/10 1,478 1,496 1,459 1,490 494,900
2023/11/09 1,488 1,488 1,465 1,479 559,000
2023/11/08 1,495 1,498 1,464 1,473 539,700
2023/11/07 1,485 1,505 1,474 1,485 565,700
2023/11/06 1,497 1,520 1,488 1,491 1,238,200
2023/11/02 1,473 1,498 1,467 1,488 1,182,500
2023/11/01 1,405 1,470 1,404 1,470 2,208,300
2023/10/31 1,382 1,423 1,371 1,419 1,013,100
2023/10/30 1,382 1,394 1,371 1,394 850,000
2023/10/27 1,338 1,377 1,321 1,377 1,687,000
2023/10/26 1,281 1,302 1,281 1,291 331,200
2023/10/25 1,309 1,311 1,293 1,295 528,400
2023/10/24 1,263 1,295 1,227 1,290 633,100
2023/10/23 1,265 1,276 1,264 1,265 367,800
2023/10/20 1,280 1,289 1,268 1,273 423,800
2023/10/19 1,287 1,303 1,287 1,297 219,700
2023/10/18 1,314 1,315 1,288 1,306 375,200
2023/10/17 1,297 1,316 1,291 1,310 553,200
2023/10/16 1,299 1,310 1,281 1,284 443,300
2023/10/13 1,307 1,333 1,302 1,323 475,700
2023/10/12 1,318 1,325 1,312 1,319 391,000
2023/10/11 1,323 1,326 1,312 1,314 298,300
2023/10/10 1,281 1,324 1,281 1,320 608,200
2023/10/06 1,270 1,278 1,262 1,264 335,000
2023/10/05 1,234 1,269 1,224 1,266 808,600
2023/10/04 1,255 1,264 1,214 1,216 1,334,300
2023/10/03 1,314 1,319 1,290 1,293 793,600
2023/10/02 1,349 1,369 1,325 1,326 907,700
2023/09/29 1,332 1,358 1,324 1,345 985,100
2023/09/28 1,399 1,410 1,341 1,341 2,913,200
2023/09/27 1,455 1,488 1,441 1,486 2,317,800
2023/09/26 1,476 1,477 1,446 1,466 1,246,400
2023/09/25 1,483 1,485 1,467 1,476 696,000
2023/09/22 1,481 1,486 1,460 1,477 1,152,900
2023/09/21 1,483 1,519 1,481 1,495 662,800
2023/09/20 1,519 1,531 1,490 1,493 1,102,100
2023/09/19 1,468 1,504 1,462 1,502 986,600
2023/09/15 1,470 1,483 1,465 1,469 677,800
2023/09/14 1,456 1,464 1,447 1,462 562,800
2023/09/13 1,451 1,453 1,438 1,450 515,800
2023/09/12 1,460 1,463 1,432 1,452 611,700
2023/09/11 1,471 1,478 1,436 1,440 786,000
2023/09/08 1,469 1,475 1,462 1,470 454,900
2023/09/07 1,482 1,488 1,472 1,473 431,100
2023/09/06 1,480 1,492 1,468 1,479 634,100
2023/09/05 1,459 1,489 1,441 1,485 826,100
2023/09/04 1,466 1,472 1,444 1,447 920,600
2023/09/01 1,437 1,467 1,433 1,465 508,000
2023/08/31 1,451 1,462 1,432 1,436 768,300
2023/08/30 1,481 1,487 1,450 1,451 706,200
2023/08/29 1,480 1,492 1,468 1,475 450,500
2023/08/28 1,460 1,475 1,453 1,471 487,900
2023/08/25 1,442 1,464 1,439 1,450 331,900
2023/08/24 1,446 1,454 1,440 1,450 466,300
2023/08/23 1,431 1,445 1,420 1,441 389,000
2023/08/22 1,404 1,439 1,394 1,437 652,100
2023/08/21 1,391 1,400 1,387 1,390 349,500
2023/08/18 1,382 1,397 1,371 1,387 346,200
2023/08/17 1,395 1,396 1,373 1,392 436,600
2023/08/16 1,401 1,411 1,397 1,400 291,800
2023/08/15 1,422 1,424 1,411 1,415 256,200
2023/08/14 1,422 1,427 1,406 1,416 321,800
2023/08/10 1,407 1,420 1,400 1,420 416,400
2023/08/09 1,402 1,404 1,386 1,397 294,800
2023/08/08 1,412 1,425 1,399 1,401 491,700
2023/08/07 1,390 1,404 1,376 1,404 330,100
2023/08/04 1,365 1,401 1,363 1,391 480,200
2023/08/03 1,420 1,423 1,359 1,364 1,174,400
2023/08/02 1,419 1,438 1,404 1,424 758,500
2023/08/01 1,388 1,457 1,360 1,437 2,061,100
2023/07/31 1,349 1,376 1,346 1,371 1,112,600
2023/07/28 1,308 1,338 1,307 1,337 1,135,400
2023/07/27 1,319 1,334 1,313 1,333 461,500
2023/07/26 1,333 1,334 1,317 1,322 472,300
2023/07/25 1,326 1,332 1,321 1,329 378,600
2023/07/24 1,321 1,325 1,311 1,323 328,000
2023/07/21 1,310 1,310 1,295 1,302 412,300
2023/07/20 1,318 1,321 1,300 1,300 255,500
2023/07/19 1,302 1,315 1,301 1,315 499,400
2023/07/18 1,292 1,298 1,282 1,292 287,000
2023/07/14 1,295 1,301 1,278 1,293 326,000
2023/07/13 1,280 1,288 1,266 1,285 280,300
2023/07/12 1,299 1,304 1,276 1,276 361,300
2023/07/11 1,298 1,299 1,283 1,293 344,700
2023/07/10 1,295 1,300 1,280 1,283 511,200
2023/07/07 1,293 1,300 1,275 1,284 644,700
2023/07/06 1,321 1,328 1,312 1,319 519,200
2023/07/05 1,316 1,332 1,302 1,330 584,400
2023/07/04 1,297 1,318 1,292 1,317 603,200
2023/07/03 1,281 1,298 1,276 1,297 514,400
2023/06/30 1,266 1,275 1,262 1,268 309,500
2023/06/29 1,259 1,280 1,256 1,272 589,900
2023/06/28 1,240 1,255 1,235 1,255 732,400
2023/06/27 1,228 1,233 1,201 1,225 664,400
2023/06/26 1,233 1,245 1,216 1,237 528,900
2023/06/23 1,245 1,252 1,220 1,229 760,600
2023/06/22 1,228 1,250 1,227 1,237 835,200
2023/06/21 1,198 1,229 1,196 1,224 684,100
2023/06/20 1,199 1,201 1,189 1,199 425,100
2023/06/19 1,198 1,209 1,191 1,199 582,200
2023/06/16 1,196 1,204 1,183 1,188 669,600
2023/06/15 1,180 1,207 1,169 1,195 756,300
2023/06/14 1,183 1,186 1,169 1,177 616,500
2023/06/13 1,169 1,179 1,165 1,176 407,900
2023/06/12 1,165 1,171 1,160 1,169 444,000
2023/06/09 1,150 1,162 1,142 1,153 642,800
2023/06/08 1,154 1,154 1,129 1,133 513,500
2023/06/07 1,154 1,162 1,141 1,150 888,000
2023/06/06 1,131 1,144 1,124 1,144 440,400
2023/06/05 1,148 1,150 1,130 1,133 546,000
2023/06/02 1,110 1,138 1,109 1,136 719,300
2023/06/01 1,089 1,106 1,079 1,104 667,900
2023/05/31 1,102 1,117 1,095 1,096 612,700
2023/05/30 1,117 1,117 1,092 1,108 732,800
2023/05/29 1,120 1,120 1,107 1,115 445,600
2023/05/26 1,111 1,114 1,098 1,098 472,800
2023/05/25 1,119 1,123 1,107 1,108 575,200
2023/05/24 1,136 1,136 1,116 1,123 560,100
2023/05/23 1,148 1,162 1,132 1,135 727,300
2023/05/22 1,142 1,146 1,135 1,143 389,300
2023/05/19 1,151 1,153 1,131 1,140 665,900
2023/05/18 1,139 1,155 1,130 1,149 1,218,800
2023/05/17 1,118 1,123 1,110 1,112 468,300
2023/05/16 1,118 1,120 1,105 1,117 636,300
2023/05/15 1,098 1,119 1,091 1,119 765,500
2023/05/12 1,086 1,091 1,076 1,089 625,200
2023/05/11 1,081 1,093 1,076 1,093 372,600
2023/05/10 1,099 1,101 1,079 1,082 509,400
2023/05/09 1,095 1,105 1,093 1,095 650,400
2023/05/08 1,078 1,097 1,072 1,088 730,000
2023/05/02 1,092 1,092 1,075 1,081 967,500
2023/05/01 1,109 1,116 1,086 1,093 1,306,400
2023/04/28 1,132 1,152 1,092 1,101 2,075,200
2023/04/27 1,140 1,145 1,127 1,130 2,323,400
2023/04/26 1,150 1,150 1,111 1,144 3,679,500
2023/04/25 1,204 1,239 1,197 1,231 1,098,700
2023/04/24 1,189 1,215 1,178 1,192 1,384,600
2023/04/21 1,223 1,225 1,208 1,219 731,800
2023/04/20 1,201 1,232 1,198 1,223 692,400
2023/04/19 1,186 1,214 1,174 1,214 879,300
2023/04/18 1,166 1,198 1,162 1,186 935,100
2023/04/17 1,160 1,165 1,141 1,163 465,800
2023/04/14 1,160 1,163 1,149 1,154 542,300
2023/04/13 1,136 1,152 1,128 1,151 414,200
2023/04/12 1,136 1,143 1,131 1,140 353,200
2023/04/11 1,138 1,139 1,121 1,134 414,100
2023/04/10 1,119 1,129 1,113 1,122 417,500
2023/04/07 1,106 1,119 1,100 1,107 419,200
2023/04/06 1,115 1,124 1,100 1,106 497,600
2023/04/05 1,142 1,147 1,118 1,120 503,600
2023/04/04 1,154 1,163 1,145 1,150 552,100
2023/04/03 1,166 1,171 1,150 1,157 467,500
2023/03/31 1,135 1,157 1,133 1,155 515,500
2023/03/30 1,125 1,140 1,122 1,127 369,000
2023/03/29 1,118 1,129 1,112 1,124 551,300
2023/03/28 1,136 1,137 1,106 1,110 427,600
2023/03/27 1,105 1,127 1,095 1,120 509,300
2023/03/24 1,104 1,111 1,091 1,092 424,500
2023/03/23 1,081 1,114 1,074 1,111 504,200
2023/03/22 1,072 1,104 1,066 1,095 614,900
2023/03/20 1,075 1,083 1,034 1,040 1,115,300
2023/03/17 1,095 1,103 1,076 1,094 749,500
2023/03/16 1,058 1,098 1,048 1,085 1,039,500
2023/03/15 1,111 1,119 1,091 1,097 623,300
2023/03/14 1,115 1,118 1,071 1,077 1,196,000
2023/03/13 1,151 1,156 1,127 1,142 740,500
2023/03/10 1,198 1,204 1,174 1,175 706,600
2023/03/09 1,219 1,232 1,212 1,218 396,400
2023/03/08 1,197 1,222 1,192 1,210 593,400
2023/03/07 1,195 1,209 1,187 1,209 496,200
2023/03/06 1,209 1,209 1,184 1,194 496,400
2023/03/03 1,185 1,203 1,179 1,202 706,300
2023/03/02 1,167 1,193 1,156 1,193 774,600
2023/03/01 1,168 1,171 1,155 1,162 358,600
2023/02/28 1,170 1,182 1,168 1,175 501,500
2023/02/27 1,161 1,182 1,161 1,178 392,000
2023/02/24 1,175 1,175 1,150 1,161 650,600
2023/02/22 1,190 1,196 1,163 1,171 722,300
2023/02/21 1,208 1,210 1,185 1,199 583,300
2023/02/20 1,196 1,233 1,193 1,217 824,900
2023/02/17 1,162 1,191 1,161 1,180 639,500
2023/02/16 1,143 1,172 1,143 1,164 442,900
2023/02/15 1,136 1,155 1,133 1,153 399,000
2023/02/14 1,157 1,163 1,137 1,141 438,500
2023/02/13 1,167 1,173 1,145 1,151 370,200
2023/02/10 1,164 1,182 1,156 1,164 467,700
2023/02/09 1,176 1,181 1,164 1,173 431,200
2023/02/08 1,152 1,189 1,147 1,188 654,100
2023/02/07 1,186 1,200 1,159 1,162 610,800
2023/02/06 1,186 1,210 1,172 1,181 641,500
2023/02/03 1,245 1,246 1,182 1,186 1,339,400
2023/02/02 1,222 1,268 1,211 1,226 2,494,500
2023/02/01 1,296 1,305 1,222 1,228 5,479,500
2023/01/31 1,041 1,062 1,017 1,058 1,121,400
2023/01/30 1,046 1,055 1,036 1,041 556,000
2023/01/27 1,075 1,075 1,037 1,046 783,400
2023/01/26 1,072 1,082 1,064 1,080 264,800
2023/01/25 1,064 1,074 1,057 1,067 250,200
2023/01/24 1,074 1,087 1,064 1,067 430,200
2023/01/23 1,056 1,072 1,050 1,057 458,300
2023/01/20 1,035 1,044 1,029 1,044 211,000
2023/01/19 1,040 1,041 1,023 1,028 378,300
2023/01/18 1,038 1,057 1,023 1,044 461,300
2023/01/17 1,032 1,038 1,024 1,029 214,200
2023/01/16 1,034 1,039 1,018 1,022 377,500
2023/01/13 1,036 1,049 1,033 1,040 297,200
2023/01/12 1,046 1,050 1,030 1,035 381,800
2023/01/11 1,054 1,055 1,039 1,049 385,500
2023/01/10 1,048 1,063 1,041 1,042 478,500
2023/01/06 1,021 1,042 1,021 1,029 420,800
2023/01/05 1,042 1,050 1,021 1,032 727,000
2023/01/04 1,105 1,105 1,036 1,038 979,300

このページの先頭へ