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
2026/03/27 1,860 1,869 1,772 1,772 3,459,200
2026/03/26 1,962 1,966 1,923 1,937 684,900
2026/03/25 1,942 1,976 1,941 1,967 508,000
2026/03/24 1,949 1,950 1,915 1,929 672,700
2026/03/23 1,950 1,955 1,909 1,909 925,300
2026/03/19 1,970 1,973 1,956 1,959 1,373,000
2026/03/18 1,959 1,989 1,957 1,989 420,000
2026/03/17 1,975 1,981 1,946 1,947 626,500
2026/03/16 1,983 1,991 1,956 1,956 566,000
2026/03/13 1,978 1,997 1,968 1,983 446,700
2026/03/12 2,009 2,010 1,978 1,985 694,000
2026/03/11 2,026 2,044 2,016 2,016 468,800
2026/03/10 2,032 2,047 2,009 2,038 514,300
2026/03/09 1,980 1,998 1,957 1,995 1,062,700
2026/03/06 2,010 2,020 1,995 2,015 514,000
2026/03/05 1,998 2,015 1,979 2,010 686,400
2026/03/04 1,999 2,008 1,936 1,955 1,413,600
2026/03/03 2,064 2,066 2,012 2,018 863,100
2026/03/02 2,067 2,075 2,051 2,064 857,400
2026/02/27 2,085 2,104 2,076 2,091 617,100
2026/02/26 2,052 2,081 2,050 2,070 367,100
2026/02/25 2,037 2,053 2,024 2,045 455,400
2026/02/24 2,030 2,049 2,015 2,027 572,300
2026/02/20 2,089 2,089 2,036 2,043 728,600
2026/02/19 2,092 2,099 2,077 2,089 433,700
2026/02/18 2,092 2,109 2,080 2,087 500,100
2026/02/17 2,061 2,070 2,046 2,054 389,400
2026/02/16 2,052 2,064 2,036 2,044 481,600
2026/02/13 2,078 2,083 2,034 2,038 708,900
2026/02/12 2,109 2,117 2,077 2,078 795,000
2026/02/10 2,102 2,131 2,099 2,115 644,100
2026/02/09 2,200 2,201 2,118 2,121 1,138,200
2026/02/06 2,168 2,195 2,161 2,195 569,700
2026/02/05 2,155 2,195 2,152 2,164 689,600
2026/02/04 2,110 2,141 2,090 2,136 534,600
2026/02/03 2,068 2,113 2,048 2,110 736,800
2026/02/02 2,035 2,078 2,021 2,045 719,900
2026/01/30 1,990 2,042 1,951 2,028 1,517,800
2026/01/29 2,010 2,025 1,991 2,020 713,000
2026/01/28 2,022 2,030 1,994 2,003 718,900
2026/01/27 2,055 2,056 2,029 2,033 585,200
2026/01/26 2,068 2,078 2,046 2,061 620,000
2026/01/23 2,089 2,111 2,074 2,074 528,000
2026/01/22 2,080 2,092 2,061 2,076 653,300
2026/01/21 2,100 2,112 2,064 2,082 918,900
2026/01/20 2,140 2,149 2,123 2,123 583,100
2026/01/19 2,148 2,154 2,128 2,147 682,200
2026/01/16 2,144 2,164 2,109 2,141 804,000
2026/01/15 2,094 2,146 2,088 2,135 1,006,800
2026/01/14 2,077 2,098 2,071 2,087 675,300
2026/01/13 2,054 2,074 2,021 2,068 870,100
2026/01/09 2,010 2,054 2,010 2,029 884,400
2026/01/08 2,004 2,014 1,984 2,005 724,100
2026/01/07 1,998 2,004 1,971 1,995 901,800
2026/01/06 1,939 2,013 1,939 2,001 1,251,300
2026/01/05 1,930 1,943 1,896 1,927 1,276,900

このページの先頭へ