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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,899 | 2,960 | 2,885 | 2,895 | 372,500 |
| 2024/12/27 | 2,850 | 2,890 | 2,829 | 2,872 | 415,900 |
| 2024/12/26 | 2,789 | 2,846 | 2,784 | 2,839 | 306,400 |
| 2024/12/25 | 2,798 | 2,799 | 2,752 | 2,793 | 190,100 |
| 2024/12/24 | 2,797 | 2,802 | 2,755 | 2,783 | 205,200 |
| 2024/12/23 | 2,741 | 2,784 | 2,741 | 2,780 | 291,300 |
| 2024/12/20 | 2,780 | 2,799 | 2,740 | 2,749 | 334,000 |
| 2024/12/19 | 2,716 | 2,797 | 2,715 | 2,780 | 305,300 |
| 2024/12/18 | 2,758 | 2,808 | 2,753 | 2,760 | 205,000 |
| 2024/12/17 | 2,766 | 2,809 | 2,762 | 2,762 | 274,500 |
| 2024/12/16 | 2,795 | 2,818 | 2,762 | 2,768 | 234,000 |
| 2024/12/13 | 2,753 | 2,802 | 2,753 | 2,789 | 266,000 |
| 2024/12/12 | 2,830 | 2,845 | 2,791 | 2,791 | 262,700 |
| 2024/12/11 | 2,779 | 2,823 | 2,776 | 2,795 | 246,000 |
| 2024/12/10 | 2,821 | 2,849 | 2,763 | 2,780 | 435,700 |
| 2024/12/09 | 2,844 | 2,850 | 2,809 | 2,836 | 282,100 |
| 2024/12/06 | 2,903 | 2,913 | 2,831 | 2,831 | 460,600 |
| 2024/12/05 | 2,927 | 2,936 | 2,909 | 2,911 | 252,400 |
| 2024/12/04 | 2,950 | 2,957 | 2,914 | 2,915 | 266,900 |
| 2024/12/03 | 2,929 | 2,981 | 2,918 | 2,961 | 311,600 |
| 2024/12/02 | 2,952 | 2,968 | 2,908 | 2,916 | 256,400 |
| 2024/11/29 | 2,958 | 2,985 | 2,927 | 2,944 | 277,900 |
| 2024/11/28 | 2,895 | 2,960 | 2,894 | 2,958 | 292,400 |
| 2024/11/27 | 2,982 | 2,989 | 2,877 | 2,906 | 359,300 |
| 2024/11/26 | 2,988 | 3,010 | 2,948 | 2,966 | 213,300 |
| 2024/11/25 | 2,989 | 3,020 | 2,977 | 2,988 | 417,100 |
| 2024/11/22 | 2,980 | 3,020 | 2,945 | 2,979 | 527,600 |
| 2024/11/21 | 2,990 | 3,020 | 2,951 | 2,972 | 463,800 |
| 2024/11/20 | 3,010 | 3,060 | 2,952 | 2,988 | 406,900 |
| 2024/11/19 | 2,993 | 3,025 | 2,977 | 3,020 | 311,600 |
| 2024/11/18 | 3,000 | 3,040 | 2,957 | 2,982 | 439,500 |
| 2024/11/15 | 3,050 | 3,050 | 2,972 | 3,025 | 528,300 |
| 2024/11/14 | 2,930 | 3,065 | 2,912 | 3,015 | 702,700 |
| 2024/11/13 | 2,957 | 2,976 | 2,909 | 2,927 | 454,500 |
| 2024/11/12 | 2,950 | 2,998 | 2,941 | 2,958 | 606,500 |
| 2024/11/11 | 2,895 | 2,968 | 2,890 | 2,939 | 652,800 |
| 2024/11/08 | 2,818 | 2,889 | 2,811 | 2,874 | 586,600 |
| 2024/11/07 | 2,819 | 2,889 | 2,786 | 2,864 | 873,900 |
| 2024/11/06 | 2,750 | 2,795 | 2,720 | 2,769 | 677,300 |
| 2024/11/05 | 2,686 | 2,744 | 2,664 | 2,730 | 922,000 |
| 2024/11/01 | 2,525 | 2,774 | 2,515 | 2,660 | 2,915,100 |
| 2024/10/31 | 2,346 | 2,390 | 2,331 | 2,375 | 772,600 |
| 2024/10/30 | 2,347 | 2,350 | 2,319 | 2,321 | 564,600 |
| 2024/10/29 | 2,348 | 2,352 | 2,316 | 2,352 | 333,400 |
| 2024/10/28 | 2,248 | 2,340 | 2,238 | 2,334 | 431,900 |
| 2024/10/25 | 2,311 | 2,320 | 2,247 | 2,255 | 373,400 |
| 2024/10/24 | 2,341 | 2,347 | 2,306 | 2,323 | 415,600 |
| 2024/10/23 | 2,366 | 2,398 | 2,354 | 2,365 | 325,000 |
| 2024/10/22 | 2,456 | 2,457 | 2,382 | 2,405 | 436,100 |
| 2024/10/21 | 2,480 | 2,493 | 2,454 | 2,472 | 316,500 |
| 2024/10/18 | 2,475 | 2,482 | 2,454 | 2,460 | 194,300 |
| 2024/10/17 | 2,480 | 2,486 | 2,456 | 2,458 | 293,400 |
| 2024/10/16 | 2,420 | 2,518 | 2,411 | 2,463 | 450,000 |
| 2024/10/15 | 2,457 | 2,469 | 2,421 | 2,446 | 361,900 |
| 2024/10/11 | 2,358 | 2,466 | 2,358 | 2,438 | 726,400 |
| 2024/10/10 | 2,358 | 2,360 | 2,329 | 2,348 | 177,500 |
| 2024/10/09 | 2,365 | 2,368 | 2,330 | 2,357 | 246,800 |
| 2024/10/08 | 2,352 | 2,368 | 2,330 | 2,340 | 229,000 |
| 2024/10/07 | 2,353 | 2,390 | 2,337 | 2,370 | 506,500 |
| 2024/10/04 | 2,284 | 2,333 | 2,284 | 2,316 | 304,500 |
| 2024/10/03 | 2,335 | 2,335 | 2,271 | 2,284 | 286,700 |
| 2024/10/02 | 2,290 | 2,331 | 2,261 | 2,265 | 374,800 |
| 2024/10/01 | 2,244 | 2,327 | 2,227 | 2,327 | 476,000 |
| 2024/09/30 | 2,186 | 2,245 | 2,179 | 2,220 | 637,200 |
| 2024/09/27 | 2,279 | 2,299 | 2,243 | 2,295 | 578,900 |
| 2024/09/26 | 2,314 | 2,334 | 2,311 | 2,329 | 726,100 |
| 2024/09/25 | 2,341 | 2,347 | 2,291 | 2,293 | 589,900 |
| 2024/09/24 | 2,387 | 2,389 | 2,350 | 2,350 | 446,000 |
| 2024/09/20 | 2,370 | 2,374 | 2,345 | 2,352 | 586,400 |
| 2024/09/19 | 2,349 | 2,360 | 2,314 | 2,323 | 723,400 |
| 2024/09/18 | 2,200 | 2,315 | 2,189 | 2,306 | 1,179,000 |
| 2024/09/17 | 2,150 | 2,158 | 2,097 | 2,131 | 477,800 |
| 2024/09/13 | 2,100 | 2,126 | 2,084 | 2,102 | 435,800 |
| 2024/09/12 | 2,147 | 2,152 | 2,096 | 2,128 | 408,800 |
| 2024/09/11 | 2,144 | 2,153 | 2,068 | 2,093 | 550,400 |
| 2024/09/10 | 2,185 | 2,202 | 2,146 | 2,156 | 446,200 |
| 2024/09/09 | 2,134 | 2,191 | 2,126 | 2,181 | 601,600 |
| 2024/09/06 | 2,275 | 2,282 | 2,192 | 2,218 | 565,300 |
| 2024/09/05 | 2,250 | 2,335 | 2,242 | 2,270 | 508,300 |
| 2024/09/04 | 2,360 | 2,394 | 2,286 | 2,286 | 860,300 |
| 2024/09/03 | 2,363 | 2,450 | 2,363 | 2,450 | 437,400 |
| 2024/09/02 | 2,375 | 2,408 | 2,354 | 2,365 | 429,600 |
| 2024/08/30 | 2,347 | 2,358 | 2,326 | 2,350 | 416,100 |
| 2024/08/29 | 2,305 | 2,359 | 2,284 | 2,352 | 869,500 |
| 2024/08/28 | 2,297 | 2,321 | 2,278 | 2,310 | 276,800 |
| 2024/08/27 | 2,261 | 2,307 | 2,248 | 2,300 | 292,300 |
| 2024/08/26 | 2,285 | 2,289 | 2,234 | 2,255 | 416,900 |
| 2024/08/23 | 2,250 | 2,291 | 2,240 | 2,291 | 357,000 |
| 2024/08/22 | 2,289 | 2,289 | 2,226 | 2,244 | 637,300 |
| 2024/08/21 | 2,281 | 2,319 | 2,271 | 2,284 | 350,100 |
| 2024/08/20 | 2,343 | 2,343 | 2,278 | 2,319 | 540,600 |
| 2024/08/19 | 2,355 | 2,363 | 2,296 | 2,307 | 679,900 |
| 2024/08/16 | 2,220 | 2,327 | 2,211 | 2,326 | 713,100 |
| 2024/08/15 | 2,147 | 2,178 | 2,140 | 2,162 | 374,300 |
| 2024/08/14 | 2,128 | 2,144 | 2,075 | 2,141 | 453,500 |
| 2024/08/13 | 2,030 | 2,103 | 2,022 | 2,103 | 576,500 |
| 2024/08/09 | 2,089 | 2,090 | 1,966 | 2,001 | 764,700 |
| 2024/08/08 | 1,951 | 2,074 | 1,941 | 2,029 | 712,000 |
| 2024/08/07 | 1,797 | 2,065 | 1,780 | 2,001 | 1,248,100 |
| 2024/08/06 | 1,985 | 2,019 | 1,780 | 1,834 | 1,664,700 |
| 2024/08/05 | 1,900 | 1,940 | 1,671 | 1,733 | 1,853,300 |
| 2024/08/02 | 2,181 | 2,181 | 2,091 | 2,091 | 1,658,000 |
| 2024/08/01 | 2,529 | 2,530 | 2,305 | 2,310 | 1,659,600 |
| 2024/07/31 | 2,440 | 2,629 | 2,413 | 2,629 | 917,800 |
| 2024/07/30 | 2,380 | 2,511 | 2,341 | 2,490 | 1,356,000 |
| 2024/07/29 | 2,348 | 2,396 | 2,326 | 2,385 | 217,600 |
| 2024/07/26 | 2,336 | 2,359 | 2,301 | 2,320 | 292,600 |
| 2024/07/25 | 2,332 | 2,356 | 2,314 | 2,333 | 397,700 |
| 2024/07/24 | 2,411 | 2,458 | 2,388 | 2,388 | 332,300 |
| 2024/07/23 | 2,419 | 2,441 | 2,402 | 2,412 | 169,400 |
| 2024/07/22 | 2,420 | 2,439 | 2,382 | 2,401 | 371,400 |
| 2024/07/19 | 2,435 | 2,451 | 2,392 | 2,396 | 331,300 |
| 2024/07/18 | 2,442 | 2,506 | 2,439 | 2,450 | 403,800 |
| 2024/07/17 | 2,472 | 2,477 | 2,451 | 2,465 | 248,100 |
| 2024/07/16 | 2,419 | 2,449 | 2,397 | 2,437 | 268,300 |
| 2024/07/12 | 2,369 | 2,431 | 2,361 | 2,410 | 273,500 |
| 2024/07/11 | 2,433 | 2,437 | 2,370 | 2,384 | 256,300 |
| 2024/07/10 | 2,453 | 2,464 | 2,387 | 2,410 | 306,500 |
| 2024/07/09 | 2,373 | 2,468 | 2,373 | 2,442 | 518,600 |
| 2024/07/08 | 2,418 | 2,457 | 2,378 | 2,381 | 550,700 |
| 2024/07/05 | 2,405 | 2,436 | 2,352 | 2,435 | 696,400 |
| 2024/07/04 | 2,295 | 2,388 | 2,283 | 2,377 | 578,500 |
| 2024/07/03 | 2,259 | 2,283 | 2,247 | 2,282 | 215,800 |
| 2024/07/02 | 2,267 | 2,289 | 2,255 | 2,259 | 385,500 |
| 2024/07/01 | 2,249 | 2,275 | 2,234 | 2,259 | 378,000 |
| 2024/06/28 | 2,198 | 2,238 | 2,191 | 2,238 | 404,900 |
| 2024/06/27 | 2,180 | 2,193 | 2,165 | 2,189 | 428,200 |
| 2024/06/26 | 2,189 | 2,189 | 2,162 | 2,184 | 294,900 |
| 2024/06/25 | 2,132 | 2,190 | 2,125 | 2,171 | 349,400 |
| 2024/06/24 | 2,146 | 2,157 | 2,111 | 2,111 | 301,300 |
| 2024/06/21 | 2,132 | 2,148 | 2,126 | 2,126 | 230,200 |
| 2024/06/20 | 2,120 | 2,140 | 2,113 | 2,131 | 212,900 |
| 2024/06/19 | 2,130 | 2,170 | 2,110 | 2,122 | 316,500 |
| 2024/06/18 | 2,101 | 2,120 | 2,093 | 2,116 | 173,200 |
| 2024/06/17 | 2,129 | 2,130 | 2,081 | 2,094 | 264,900 |
| 2024/06/14 | 2,097 | 2,143 | 2,090 | 2,136 | 295,200 |
| 2024/06/13 | 2,152 | 2,152 | 2,090 | 2,104 | 307,400 |
| 2024/06/12 | 2,129 | 2,152 | 2,115 | 2,138 | 263,700 |
| 2024/06/11 | 2,130 | 2,149 | 2,113 | 2,122 | 296,700 |
| 2024/06/10 | 2,070 | 2,119 | 2,069 | 2,118 | 250,500 |
| 2024/06/07 | 2,061 | 2,075 | 2,054 | 2,058 | 136,700 |
| 2024/06/06 | 2,080 | 2,089 | 2,051 | 2,063 | 207,200 |
| 2024/06/05 | 2,053 | 2,082 | 2,046 | 2,065 | 198,500 |
| 2024/06/04 | 2,045 | 2,078 | 2,038 | 2,077 | 158,500 |
| 2024/06/03 | 2,067 | 2,079 | 2,038 | 2,049 | 260,600 |
| 2024/05/31 | 2,032 | 2,057 | 2,008 | 2,054 | 526,000 |
| 2024/05/30 | 1,982 | 2,025 | 1,978 | 2,011 | 587,300 |
| 2024/05/29 | 2,049 | 2,068 | 2,014 | 2,018 | 490,100 |
| 2024/05/28 | 2,081 | 2,087 | 2,062 | 2,066 | 217,200 |
| 2024/05/27 | 2,057 | 2,085 | 2,057 | 2,082 | 204,300 |
| 2024/05/24 | 2,049 | 2,074 | 2,039 | 2,057 | 346,000 |
| 2024/05/23 | 2,109 | 2,118 | 2,053 | 2,098 | 486,600 |
| 2024/05/22 | 2,158 | 2,165 | 2,116 | 2,123 | 408,400 |
| 2024/05/21 | 2,127 | 2,201 | 2,127 | 2,165 | 508,000 |
| 2024/05/20 | 2,120 | 2,130 | 2,094 | 2,115 | 427,500 |
| 2024/05/17 | 2,120 | 2,143 | 2,111 | 2,124 | 255,300 |
| 2024/05/16 | 2,145 | 2,164 | 2,122 | 2,130 | 327,200 |
| 2024/05/15 | 2,166 | 2,169 | 2,119 | 2,123 | 284,600 |
| 2024/05/14 | 2,128 | 2,169 | 2,121 | 2,163 | 314,800 |
| 2024/05/13 | 2,140 | 2,149 | 2,120 | 2,143 | 315,200 |
| 2024/05/10 | 2,156 | 2,176 | 2,135 | 2,145 | 403,000 |
| 2024/05/09 | 2,172 | 2,188 | 2,148 | 2,168 | 295,900 |
| 2024/05/08 | 2,225 | 2,225 | 2,152 | 2,152 | 525,300 |
| 2024/05/07 | 2,240 | 2,258 | 2,204 | 2,221 | 473,800 |
| 2024/05/02 | 2,160 | 2,229 | 2,151 | 2,214 | 636,600 |
| 2024/05/01 | 2,200 | 2,221 | 2,145 | 2,145 | 573,400 |
| 2024/04/30 | 2,310 | 2,318 | 2,189 | 2,214 | 860,800 |
| 2024/04/26 | 2,145 | 2,189 | 2,131 | 2,142 | 1,334,700 |
| 2024/04/25 | 2,190 | 2,208 | 2,146 | 2,146 | 407,100 |
| 2024/04/24 | 2,206 | 2,212 | 2,184 | 2,205 | 317,900 |
| 2024/04/23 | 2,216 | 2,216 | 2,183 | 2,197 | 324,800 |
| 2024/04/22 | 2,170 | 2,217 | 2,168 | 2,204 | 372,300 |
| 2024/04/19 | 2,200 | 2,215 | 2,114 | 2,148 | 684,700 |
| 2024/04/18 | 2,203 | 2,238 | 2,170 | 2,229 | 399,900 |
| 2024/04/17 | 2,193 | 2,233 | 2,183 | 2,214 | 520,600 |
| 2024/04/16 | 2,244 | 2,276 | 2,173 | 2,173 | 564,100 |
| 2024/04/15 | 2,180 | 2,221 | 2,172 | 2,205 | 293,100 |
| 2024/04/12 | 2,192 | 2,221 | 2,178 | 2,212 | 327,500 |
| 2024/04/11 | 2,170 | 2,197 | 2,162 | 2,177 | 298,900 |
| 2024/04/10 | 2,200 | 2,211 | 2,184 | 2,185 | 289,900 |
| 2024/04/09 | 2,210 | 2,238 | 2,194 | 2,209 | 363,500 |
| 2024/04/08 | 2,157 | 2,202 | 2,148 | 2,189 | 410,200 |
| 2024/04/05 | 2,141 | 2,158 | 2,104 | 2,144 | 414,600 |
| 2024/04/04 | 2,145 | 2,177 | 2,131 | 2,162 | 259,300 |
| 2024/04/03 | 2,110 | 2,138 | 2,075 | 2,123 | 404,500 |
| 2024/04/02 | 2,153 | 2,182 | 2,111 | 2,130 | 498,200 |
| 2024/04/01 | 2,188 | 2,212 | 2,142 | 2,154 | 620,700 |
| 2024/03/29 | 2,143 | 2,173 | 2,122 | 2,162 | 415,700 |
| 2024/03/28 | 2,105 | 2,158 | 2,105 | 2,122 | 482,200 |
| 2024/03/27 | 2,161 | 2,182 | 2,116 | 2,134 | 729,400 |
| 2024/03/26 | 2,139 | 2,175 | 2,134 | 2,161 | 684,100 |
| 2024/03/25 | 2,125 | 2,205 | 2,120 | 2,171 | 2,236,100 |
| 2024/03/22 | 1,999 | 2,020 | 1,973 | 2,020 | 411,100 |
| 2024/03/21 | 1,998 | 2,016 | 1,984 | 1,991 | 513,400 |
| 2024/03/19 | 1,936 | 1,975 | 1,927 | 1,968 | 458,900 |
| 2024/03/18 | 1,874 | 1,949 | 1,872 | 1,944 | 664,000 |
| 2024/03/15 | 1,846 | 1,871 | 1,838 | 1,853 | 292,400 |
| 2024/03/14 | 1,841 | 1,857 | 1,838 | 1,852 | 188,800 |
| 2024/03/13 | 1,900 | 1,907 | 1,828 | 1,840 | 430,500 |
| 2024/03/12 | 1,862 | 1,885 | 1,843 | 1,884 | 437,300 |
| 2024/03/11 | 1,857 | 1,874 | 1,842 | 1,851 | 407,800 |
| 2024/03/08 | 1,860 | 1,929 | 1,847 | 1,890 | 386,900 |
| 2024/03/07 | 1,891 | 1,907 | 1,864 | 1,875 | 399,500 |
| 2024/03/06 | 1,876 | 1,892 | 1,867 | 1,885 | 265,700 |
| 2024/03/05 | 1,888 | 1,903 | 1,864 | 1,883 | 281,500 |
| 2024/03/04 | 1,925 | 1,929 | 1,875 | 1,886 | 504,000 |
| 2024/03/01 | 1,910 | 1,920 | 1,887 | 1,911 | 388,200 |
| 2024/02/29 | 1,885 | 1,908 | 1,879 | 1,907 | 373,700 |
| 2024/02/28 | 1,845 | 1,909 | 1,843 | 1,898 | 603,900 |
| 2024/02/27 | 1,822 | 1,855 | 1,820 | 1,845 | 370,300 |
| 2024/02/26 | 1,849 | 1,857 | 1,823 | 1,823 | 354,000 |
| 2024/02/22 | 1,838 | 1,841 | 1,812 | 1,833 | 496,600 |
| 2024/02/21 | 1,850 | 1,851 | 1,818 | 1,829 | 322,900 |
| 2024/02/20 | 1,885 | 1,896 | 1,838 | 1,842 | 427,900 |
| 2024/02/19 | 1,830 | 1,866 | 1,830 | 1,864 | 285,000 |
| 2024/02/16 | 1,827 | 1,855 | 1,814 | 1,830 | 551,900 |
| 2024/02/15 | 1,812 | 1,819 | 1,784 | 1,817 | 481,200 |
| 2024/02/14 | 1,777 | 1,807 | 1,774 | 1,798 | 457,500 |
| 2024/02/13 | 1,772 | 1,779 | 1,743 | 1,779 | 420,500 |
| 2024/02/09 | 1,756 | 1,791 | 1,749 | 1,757 | 365,400 |
| 2024/02/08 | 1,774 | 1,780 | 1,744 | 1,757 | 435,800 |
| 2024/02/07 | 1,759 | 1,791 | 1,751 | 1,776 | 353,400 |
| 2024/02/06 | 1,815 | 1,815 | 1,756 | 1,756 | 552,800 |
| 2024/02/05 | 1,791 | 1,822 | 1,737 | 1,819 | 789,800 |
| 2024/02/02 | 1,807 | 1,858 | 1,778 | 1,778 | 949,100 |
| 2024/02/01 | 1,817 | 1,879 | 1,783 | 1,807 | 2,171,800 |
| 2024/01/31 | 1,667 | 1,706 | 1,662 | 1,703 | 772,700 |
| 2024/01/30 | 1,706 | 1,708 | 1,663 | 1,663 | 438,300 |
| 2024/01/29 | 1,681 | 1,705 | 1,675 | 1,696 | 369,000 |
| 2024/01/26 | 1,685 | 1,691 | 1,670 | 1,672 | 264,800 |
| 2024/01/25 | 1,660 | 1,696 | 1,660 | 1,693 | 331,000 |
| 2024/01/24 | 1,670 | 1,678 | 1,654 | 1,668 | 308,000 |
| 2024/01/23 | 1,717 | 1,717 | 1,671 | 1,674 | 285,000 |
| 2024/01/22 | 1,686 | 1,704 | 1,677 | 1,700 | 267,700 |
| 2024/01/19 | 1,671 | 1,694 | 1,663 | 1,672 | 359,200 |
| 2024/01/18 | 1,648 | 1,661 | 1,642 | 1,651 | 306,200 |
| 2024/01/17 | 1,697 | 1,697 | 1,650 | 1,650 | 479,600 |
| 2024/01/16 | 1,710 | 1,710 | 1,679 | 1,687 | 426,100 |
| 2024/01/15 | 1,690 | 1,720 | 1,685 | 1,718 | 320,000 |
| 2024/01/12 | 1,727 | 1,740 | 1,675 | 1,687 | 704,800 |
| 2024/01/11 | 1,746 | 1,758 | 1,728 | 1,734 | 401,700 |
| 2024/01/10 | 1,780 | 1,781 | 1,729 | 1,730 | 505,000 |
| 2024/01/09 | 1,751 | 1,777 | 1,748 | 1,766 | 616,800 |
| 2024/01/05 | 1,727 | 1,738 | 1,716 | 1,725 | 400,600 |
| 2024/01/04 | 1,681 | 1,718 | 1,656 | 1,710 | 492,500 |