7148東証P貸借
業種 証券・商品
FPG 株価時系列データ
PTS
2,123
円
(20:17)
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 |
---|---|
2,205 (24/03/25) | 1,072 (23/05/08) |
昨年来高値 | 昨年来安値 |
---|---|
2,205 (24/03/25) | 1,017 (23/01/31) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,125 | 2,205 | 2,105 | 2,122 | +102 | +5.1 | 4,614,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 1,874 | 2,020 | 1,872 | 2,020 | +167 | +9.0 | 2,047,400 |
3/15 | 1,857 | 1,907 | 1,828 | 1,853 | -37 | -2.0 | 1,756,800 |
3/8 | 1,925 | 1,929 | 1,847 | 1,890 | -21 | -1.1 | 1,837,600 |
3/1 | 1,849 | 1,920 | 1,820 | 1,911 | +78 | +4.3 | 2,090,100 |
2/22 | 1,830 | 1,896 | 1,812 | 1,833 | +3 | +0.2 | 1,532,400 |
2/16 | 1,772 | 1,855 | 1,743 | 1,830 | +73 | +4.2 | 1,911,100 |
2/9 | 1,791 | 1,822 | 1,737 | 1,757 | -21 | -1.2 | 2,497,200 |
2/2 | 1,681 | 1,879 | 1,662 | 1,778 | +106 | +6.3 | 4,700,900 |
1/26 | 1,686 | 1,717 | 1,654 | 1,672 | 0 | 0.0 | 1,456,500 |
1/19 | 1,690 | 1,720 | 1,642 | 1,672 | -15 | -0.9 | 1,891,100 |
1/12 | 1,751 | 1,781 | 1,675 | 1,687 | -38 | -2.2 | 2,228,300 |
1/5 | 1,681 | 1,738 | 1,656 | 1,725 | +43 | +2.6 | 893,100 |
12/29 | 1,665 | 1,696 | 1,641 | 1,682 | +19 | +1.1 | 1,392,700 |
12/22 | 1,629 | 1,691 | 1,610 | 1,663 | +13 | +0.8 | 1,465,700 |
12/15 | 1,666 | 1,710 | 1,636 | 1,650 | +10 | +0.6 | 2,097,000 |
12/8 | 1,658 | 1,700 | 1,621 | 1,640 | -10 | -0.6 | 3,051,400 |
12/1 | 1,670 | 1,672 | 1,589 | 1,650 | -3 | -0.2 | 6,014,100 |
11/24 | 1,494 | 1,663 | 1,489 | 1,653 | +182 | +12.4 | 5,393,100 |
11/17 | 1,493 | 1,510 | 1,448 | 1,471 | -19 | -1.3 | 3,361,700 |
11/10 | 1,497 | 1,520 | 1,459 | 1,490 | +2 | +0.1 | 3,397,500 |
11/2 | 1,382 | 1,498 | 1,371 | 1,488 | +111 | +8.1 | 5,253,900 |
10/27 | 1,265 | 1,377 | 1,227 | 1,377 | +104 | +8.2 | 3,547,500 |
10/20 | 1,299 | 1,316 | 1,268 | 1,273 | -50 | -3.8 | 2,015,200 |
10/13 | 1,281 | 1,333 | 1,281 | 1,323 | +59 | +4.7 | 1,773,200 |
10/6 | 1,349 | 1,369 | 1,214 | 1,264 | -81 | -6.0 | 4,179,200 |
9/29 | 1,483 | 1,488 | 1,324 | 1,345 | -132 | -8.9 | 8,158,500 |
9/22 | 1,468 | 1,531 | 1,460 | 1,477 | +8 | +0.5 | 3,904,400 |
9/15 | 1,471 | 1,483 | 1,432 | 1,469 | -1 | -0.1 | 3,154,100 |
9/8 | 1,466 | 1,492 | 1,441 | 1,470 | +5 | +0.3 | 3,266,800 |
9/1 | 1,460 | 1,492 | 1,432 | 1,465 | +15 | +1.0 | 2,920,900 |
▶︎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