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
2025/06/13 2,351 2,358 2,321 2,323 255,200
2025/06/12 2,392 2,395 2,365 2,366 169,100
2025/06/11 2,390 2,399 2,372 2,382 198,200
2025/06/10 2,396 2,434 2,393 2,394 310,000
2025/06/09 2,416 2,419 2,365 2,390 268,800
2025/06/06 2,360 2,395 2,355 2,394 248,300
2025/06/05 2,324 2,372 2,310 2,353 330,400
2025/06/04 2,316 2,324 2,306 2,319 183,600
2025/06/03 2,318 2,318 2,281 2,298 237,000
2025/06/02 2,310 2,320 2,274 2,319 273,200
2025/05/30 2,273 2,331 2,265 2,320 628,400
2025/05/29 2,273 2,287 2,264 2,280 265,500
2025/05/28 2,285 2,305 2,263 2,266 323,200
2025/05/27 2,250 2,270 2,250 2,264 187,800
2025/05/26 2,251 2,267 2,244 2,249 221,600
2025/05/23 2,255 2,269 2,238 2,248 242,800
2025/05/22 2,230 2,256 2,226 2,240 279,600
2025/05/21 2,290 2,300 2,241 2,246 317,200
2025/05/20 2,335 2,347 2,271 2,272 298,400
2025/05/19 2,328 2,341 2,320 2,323 182,100
2025/05/16 2,372 2,372 2,323 2,346 217,500
2025/05/15 2,372 2,388 2,352 2,362 313,500
2025/05/14 2,357 2,409 2,344 2,409 339,700
2025/05/13 2,365 2,377 2,334 2,347 378,500
2025/05/12 2,309 2,325 2,287 2,317 219,900
2025/05/09 2,266 2,306 2,265 2,296 247,600
2025/05/08 2,264 2,278 2,242 2,266 247,600
2025/05/07 2,255 2,269 2,231 2,262 214,500
2025/05/02 2,250 2,274 2,223 2,258 422,000
2025/05/01 2,230 2,285 2,214 2,273 393,200
2025/04/30 2,163 2,235 2,160 2,230 1,172,500
2025/04/28 2,320 2,338 2,298 2,313 1,170,600
2025/04/25 2,316 2,344 2,306 2,316 275,500
2025/04/24 2,289 2,317 2,281 2,300 289,800
2025/04/23 2,299 2,315 2,276 2,282 259,700
2025/04/22 2,218 2,262 2,218 2,256 286,700
2025/04/21 2,250 2,252 2,221 2,242 375,500
2025/04/18 2,174 2,236 2,170 2,231 291,500
2025/04/17 2,127 2,171 2,117 2,169 354,900
2025/04/16 2,132 2,149 2,089 2,110 351,200
2025/04/15 2,161 2,161 2,129 2,135 273,200
2025/04/14 2,128 2,155 2,115 2,134 403,700
2025/04/11 2,043 2,112 2,015 2,106 586,100
2025/04/10 2,144 2,170 2,099 2,118 720,200
2025/04/09 2,000 2,008 1,930 1,972 1,048,100
2025/04/08 1,974 2,096 1,974 2,053 993,100
2025/04/07 1,756 1,875 1,700 1,821 1,356,400
2025/04/04 2,060 2,099 1,946 2,013 1,389,900
2025/04/03 2,143 2,201 2,133 2,156 916,200
2025/04/02 2,273 2,286 2,231 2,256 358,900
2025/04/01 2,325 2,332 2,258 2,258 341,400
2025/03/31 2,340 2,347 2,288 2,299 611,800
2025/03/28 2,385 2,429 2,380 2,388 365,000
2025/03/27 2,440 2,456 2,430 2,452 531,100
2025/03/26 2,440 2,448 2,416 2,445 348,100
2025/03/25 2,472 2,472 2,433 2,440 267,300
2025/03/24 2,483 2,495 2,453 2,456 321,300
2025/03/21 2,456 2,500 2,441 2,478 458,900
2025/03/19 2,422 2,458 2,415 2,448 271,500
2025/03/18 2,414 2,424 2,402 2,415 258,700
2025/03/17 2,388 2,407 2,384 2,401 242,900
2025/03/14 2,339 2,372 2,327 2,365 334,100
2025/03/13 2,351 2,377 2,332 2,342 455,400
2025/03/12 2,337 2,352 2,317 2,326 410,500
2025/03/11 2,315 2,332 2,269 2,330 794,400
2025/03/10 2,373 2,384 2,351 2,355 511,400
2025/03/07 2,379 2,396 2,359 2,387 452,500
2025/03/06 2,434 2,439 2,392 2,399 427,100
2025/03/05 2,428 2,434 2,393 2,418 401,800
2025/03/04 2,440 2,443 2,381 2,419 476,500
2025/03/03 2,445 2,466 2,422 2,453 328,200
2025/02/28 2,430 2,455 2,417 2,436 424,200
2025/02/27 2,442 2,454 2,425 2,444 290,300
2025/02/26 2,423 2,443 2,403 2,426 284,000
2025/02/25 2,400 2,439 2,389 2,424 480,700
2025/02/21 2,433 2,446 2,412 2,422 467,300
2025/02/20 2,470 2,479 2,440 2,458 354,100
2025/02/19 2,527 2,536 2,484 2,484 460,000
2025/02/18 2,538 2,538 2,498 2,518 371,600
2025/02/17 2,512 2,571 2,498 2,556 422,500
2025/02/14 2,500 2,521 2,486 2,508 305,300
2025/02/13 2,464 2,515 2,460 2,508 306,600
2025/02/12 2,500 2,500 2,431 2,444 603,500
2025/02/10 2,492 2,516 2,482 2,508 339,900
2025/02/07 2,480 2,480 2,455 2,465 282,700
2025/02/06 2,487 2,513 2,461 2,463 432,600
2025/02/05 2,483 2,506 2,459 2,470 465,200
2025/02/04 2,490 2,555 2,490 2,496 548,700
2025/02/03 2,549 2,592 2,476 2,489 1,071,200
2025/01/31 2,614 2,629 2,525 2,549 2,145,500
2025/01/30 2,842 2,855 2,783 2,803 484,700
2025/01/29 2,835 2,855 2,810 2,825 363,600
2025/01/28 2,763 2,850 2,760 2,817 441,000
2025/01/27 2,772 2,808 2,728 2,791 345,800
2025/01/24 2,717 2,771 2,709 2,746 294,800
2025/01/23 2,744 2,747 2,696 2,707 271,700
2025/01/22 2,717 2,745 2,707 2,733 233,800
2025/01/21 2,741 2,741 2,707 2,715 280,500
2025/01/20 2,715 2,733 2,706 2,715 174,200
2025/01/17 2,672 2,711 2,654 2,702 233,200
2025/01/16 2,691 2,720 2,680 2,690 219,700
2025/01/15 2,700 2,712 2,655 2,672 272,900
2025/01/14 2,725 2,760 2,662 2,683 304,600
2025/01/10 2,745 2,763 2,723 2,725 277,200
2025/01/09 2,783 2,805 2,748 2,751 265,300
2025/01/08 2,839 2,848 2,783 2,783 365,200
2025/01/07 2,872 2,905 2,839 2,848 277,000
2025/01/06 2,895 2,902 2,856 2,869 321,600

このページの先頭へ