7148東証P貸借
業種 証券・商品
ＦＰＧ 株価時系列データ
PTS
2,150
円
(23:44)
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 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,318 (24/04/30) | 1,642 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,240 | 2,258 | 2,135 | 2,145 | -69 | -3.1 | 2,101,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/10 | 1,209 | 1,232 | 1,174 | 1,175 | -27 | -2.3 | 2,689,000 |
| 3/3 | 1,161 | 1,203 | 1,155 | 1,202 | +41 | +3.5 | 2,733,000 |
| 2/24 | 1,196 | 1,233 | 1,150 | 1,161 | -19 | -1.6 | 2,781,100 |
| 2/17 | 1,167 | 1,191 | 1,133 | 1,180 | +16 | +1.4 | 2,290,100 |
| 2/10 | 1,186 | 1,210 | 1,147 | 1,164 | -22 | -1.9 | 2,805,300 |
| 2/3 | 1,046 | 1,305 | 1,017 | 1,186 | +140 | +13.4 | 10,990,800 |
| 1/27 | 1,056 | 1,087 | 1,037 | 1,046 | +2 | +0.2 | 2,186,900 |
| 1/20 | 1,034 | 1,057 | 1,018 | 1,044 | +4 | +0.4 | 1,642,300 |
| 1/13 | 1,048 | 1,063 | 1,030 | 1,040 | +11 | +1.1 | 1,543,000 |
| 1/6 | 1,105 | 1,105 | 1,021 | 1,029 | -84 | -7.6 | 2,127,100 |
| 12/30 | 1,070 | 1,127 | 1,070 | 1,113 | +43 | +4.0 | 2,489,200 |
| 12/23 | 1,149 | 1,177 | 1,066 | 1,070 | -82 | -7.1 | 3,046,500 |
| 12/16 | 1,125 | 1,170 | 1,125 | 1,152 | +22 | +2.0 | 1,476,200 |
| 12/9 | 1,138 | 1,162 | 1,117 | 1,130 | -8 | -0.7 | 1,767,000 |
| 12/2 | 1,139 | 1,187 | 1,133 | 1,138 | +27 | +2.4 | 3,937,000 |
| 11/25 | 1,077 | 1,119 | 1,063 | 1,111 | +51 | +4.8 | 1,783,000 |
| 11/18 | 1,044 | 1,075 | 1,020 | 1,060 | +15 | +1.4 | 2,202,800 |
| 11/11 | 1,058 | 1,074 | 1,034 | 1,045 | -5 | -0.5 | 3,278,500 |
| 11/4 | 1,160 | 1,256 | 1,046 | 1,050 | -108 | -9.3 | 7,421,900 |
| 10/28 | 1,181 | 1,182 | 1,136 | 1,158 | +4 | +0.4 | 2,545,500 |
| 10/21 | 1,169 | 1,207 | 1,152 | 1,154 | -33 | -2.8 | 2,182,400 |
| 10/14 | 1,183 | 1,197 | 1,131 | 1,187 | +2 | +0.2 | 2,074,100 |
| 10/7 | 1,127 | 1,230 | 1,112 | 1,185 | +53 | +4.7 | 3,636,000 |
| 9/30 | 1,300 | 1,314 | 1,108 | 1,132 | -186 | -14.1 | 5,897,300 |
| 9/22 | 1,335 | 1,360 | 1,273 | 1,318 | -5 | -0.4 | 2,029,600 |
| 9/16 | 1,330 | 1,348 | 1,294 | 1,323 | +2 | +0.2 | 2,898,900 |
| 9/9 | 1,290 | 1,330 | 1,259 | 1,321 | +30 | +2.3 | 3,108,200 |
| 9/2 | 1,229 | 1,317 | 1,227 | 1,291 | +32 | +2.5 | 4,130,400 |
| 8/26 | 1,265 | 1,279 | 1,218 | 1,259 | -21 | -1.6 | 3,404,900 |
| 8/19 | 1,199 | 1,290 | 1,161 | 1,280 | +81 | +6.8 | 4,601,200 |
▶︎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