7148東証P貸借
業種 証券・商品
FPG 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,318 (24/04/30) | 1,076 (23/05/11) |
年初来高値 | 年初来安値 |
---|---|
2,318 (24/04/30) | 1,642 (24/01/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 2,240 | 2,258 | 2,204 | 2,221 | +7 | +0.3 | 473,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/2 | 1,807 | 1,858 | 1,778 | 1,778 | -29 | -1.6 | 949,100 |
2/1 | 1,817 | 1,879 | 1,783 | 1,807 | +104 | +6.1 | 2,171,800 |
1/31 | 1,667 | 1,706 | 1,662 | 1,703 | +40 | +2.4 | 772,700 |
1/30 | 1,706 | 1,708 | 1,663 | 1,663 | -33 | -2.0 | 438,300 |
1/29 | 1,681 | 1,705 | 1,675 | 1,696 | +24 | +1.4 | 369,000 |
1/26 | 1,685 | 1,691 | 1,670 | 1,672 | -21 | -1.2 | 264,800 |
1/25 | 1,660 | 1,696 | 1,660 | 1,693 | +25 | +1.5 | 331,000 |
1/24 | 1,670 | 1,678 | 1,654 | 1,668 | -6 | -0.4 | 308,000 |
1/23 | 1,717 | 1,717 | 1,671 | 1,674 | -26 | -1.5 | 285,000 |
1/22 | 1,686 | 1,704 | 1,677 | 1,700 | +28 | +1.7 | 267,700 |
1/19 | 1,671 | 1,694 | 1,663 | 1,672 | +21 | +1.3 | 359,200 |
1/18 | 1,648 | 1,661 | 1,642 | 1,651 | +1 | +0.1 | 306,200 |
1/17 | 1,697 | 1,697 | 1,650 | 1,650 | -37 | -2.2 | 479,600 |
1/16 | 1,710 | 1,710 | 1,679 | 1,687 | -31 | -1.8 | 426,100 |
1/15 | 1,690 | 1,720 | 1,685 | 1,718 | +31 | +1.8 | 320,000 |
1/12 | 1,727 | 1,740 | 1,675 | 1,687 | -47 | -2.7 | 704,800 |
1/11 | 1,746 | 1,758 | 1,728 | 1,734 | +4 | +0.2 | 401,700 |
1/10 | 1,780 | 1,781 | 1,729 | 1,730 | -36 | -2.0 | 505,000 |
1/9 | 1,751 | 1,777 | 1,748 | 1,766 | +41 | +2.4 | 616,800 |
1/5 | 1,727 | 1,738 | 1,716 | 1,725 | +15 | +0.9 | 400,600 |
1/4 | 1,681 | 1,718 | 1,656 | 1,710 | +28 | +1.7 | 492,500 |
12/29 | 1,690 | 1,696 | 1,666 | 1,682 | 0 | 0.0 | 312,000 |
12/28 | 1,670 | 1,685 | 1,665 | 1,682 | +14 | +0.8 | 241,700 |
12/27 | 1,658 | 1,672 | 1,655 | 1,668 | +14 | +0.9 | 310,300 |
12/26 | 1,649 | 1,656 | 1,641 | 1,654 | +2 | +0.1 | 250,200 |
12/25 | 1,665 | 1,669 | 1,649 | 1,652 | -11 | -0.7 | 278,500 |
12/22 | 1,651 | 1,678 | 1,651 | 1,663 | +16 | +1.0 | 246,600 |
12/21 | 1,651 | 1,658 | 1,643 | 1,647 | -28 | -1.7 | 249,400 |
12/20 | 1,677 | 1,691 | 1,671 | 1,675 | +12 | +0.7 | 327,000 |
12/19 | 1,645 | 1,663 | 1,629 | 1,663 | +23 | +1.4 | 379,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて