！決算発表予定日 2024/04/26
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 |
|---|---|
| 2,276 (24/04/16) | 1,072 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,276 (24/04/16) | 1,642 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,188 | 2,276 | 2,075 | 2,146 | -16 | -0.7 | 8,178,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,910 | 2,205 | 1,828 | 2,162 | +255 | +13.4 | 10,577,500 |
| 24/02 | 1,817 | 1,909 | 1,737 | 1,907 | +204 | +12.0 | 10,763,500 |
| 24/01 | 1,681 | 1,781 | 1,642 | 1,703 | +21 | +1.3 | 8,049,000 |
| 23/12 | 1,645 | 1,710 | 1,610 | 1,682 | +54 | +3.3 | 8,772,500 |
| 23/11 | 1,405 | 1,672 | 1,404 | 1,628 | +209 | +14.7 | 20,791,500 |
| 23/10 | 1,349 | 1,423 | 1,214 | 1,419 | +74 | +5.5 | 13,378,200 |
| 23/09 | 1,437 | 1,531 | 1,324 | 1,345 | -91 | -6.3 | 18,991,800 |
| 23/08 | 1,388 | 1,492 | 1,359 | 1,436 | +65 | +4.7 | 12,261,500 |
| 23/07 | 1,281 | 1,376 | 1,266 | 1,371 | +103 | +8.1 | 10,032,000 |
| 23/06 | 1,089 | 1,280 | 1,079 | 1,268 | +172 | +15.7 | 13,424,500 |
| 23/05 | 1,109 | 1,162 | 1,072 | 1,096 | -5 | -0.5 | 13,432,100 |
| 23/04 | 1,166 | 1,239 | 1,092 | 1,101 | -54 | -4.7 | 18,847,100 |
| 23/03 | 1,168 | 1,232 | 1,034 | 1,155 | -20 | -1.7 | 13,908,900 |
| 23/02 | 1,296 | 1,305 | 1,133 | 1,175 | +117 | +11.1 | 18,083,400 |
| 23/01 | 1,105 | 1,105 | 1,017 | 1,058 | -55 | -4.9 | 9,176,700 |
| 22/12 | 1,184 | 1,184 | 1,066 | 1,113 | -52 | -4.5 | 9,853,300 |
| 22/11 | 1,210 | 1,256 | 1,020 | 1,165 | +3 | +0.3 | 16,624,600 |
| 22/10 | 1,127 | 1,230 | 1,112 | 1,162 | +30 | +2.7 | 11,362,200 |
| 22/09 | 1,247 | 1,360 | 1,108 | 1,132 | -124 | -9.9 | 15,981,700 |
| 22/08 | 1,058 | 1,290 | 1,056 | 1,256 | +222 | +21.5 | 20,847,500 |
| 22/07 | 907 | 1,080 | 881 | 1,034 | +128 | +14.1 | 14,930,600 |
| 22/06 | 965 | 974 | 870 | 906 | -44 | -4.6 | 13,749,700 |
| 22/05 | 782 | 1,007 | 759 | 950 | +155 | +19.5 | 28,487,200 |
| 22/04 | 852 | 892 | 719 | 795 | -68 | -7.9 | 29,507,900 |
| 22/03 | 866 | 870 | 694 | 863 | +12 | +1.4 | 20,586,100 |
| 22/02 | 755 | 922 | 740 | 851 | +196 | +29.9 | 23,707,700 |
| 22/01 | 689 | 736 | 621 | 655 | -29 | -4.2 | 12,254,600 |
| 21/12 | 552 | 694 | 545 | 684 | +133 | +24.1 | 13,757,100 |
| 21/11 | 647 | 656 | 549 | 551 | -106 | -16.1 | 10,302,500 |
| 21/10 | 708 | 724 | 645 | 657 | -59 | -8.2 | 9,012,800 |
▶︎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