7148 (株)FPG の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,160 | 2,229 | 2,151 | 2,214 | 636,600 | 2,214 |
| 2024-05-01 | 2,200 | 2,221 | 2,145 | 2,145 | 573,400 | 2,145 |
| 2024-04-30 | 2,310 | 2,318 | 2,189 | 2,214 | 860,800 | 2,214 |
| 2024-04-26 | 2,145 | 2,189 | 2,131 | 2,142 | 1,334,700 | 2,142 |
| 2024-04-25 | 2,190 | 2,208 | 2,146 | 2,146 | 407,100 | 2,146 |
| 2024-04-24 | 2,206 | 2,212 | 2,184 | 2,205 | 317,900 | 2,205 |
| 2024-04-23 | 2,216 | 2,216 | 2,183 | 2,197 | 324,800 | 2,197 |
| 2024-04-22 | 2,170 | 2,217 | 2,168 | 2,204 | 372,300 | 2,204 |
| 2024-04-19 | 2,200 | 2,215 | 2,114 | 2,148 | 684,700 | 2,148 |
| 2024-04-18 | 2,203 | 2,238 | 2,170 | 2,229 | 399,900 | 2,229 |
| 2024-04-17 | 2,193 | 2,233 | 2,183 | 2,214 | 520,600 | 2,214 |
| 2024-04-16 | 2,244 | 2,276 | 2,173 | 2,173 | 564,100 | 2,173 |
| 2024-04-15 | 2,180 | 2,221 | 2,172 | 2,205 | 293,100 | 2,205 |
| 2024-04-12 | 2,192 | 2,221 | 2,178 | 2,212 | 327,500 | 2,212 |
| 2024-04-11 | 2,170 | 2,197 | 2,162 | 2,177 | 298,900 | 2,177 |
| 2024-04-10 | 2,200 | 2,211 | 2,184 | 2,185 | 289,900 | 2,185 |
| 2024-04-09 | 2,210 | 2,238 | 2,194 | 2,209 | 363,500 | 2,209 |
| 2024-04-08 | 2,157 | 2,202 | 2,148 | 2,189 | 410,200 | 2,189 |
| 2024-04-05 | 2,141 | 2,158 | 2,104 | 2,144 | 414,600 | 2,144 |
| 2024-04-04 | 2,145 | 2,177 | 2,131 | 2,162 | 259,300 | 2,162 |
| 2024-04-03 | 2,110 | 2,138 | 2,075 | 2,123 | 404,500 | 2,123 |
| 2024-04-02 | 2,153 | 2,182 | 2,111 | 2,130 | 498,200 | 2,130 |
| 2024-04-01 | 2,188 | 2,212 | 2,142 | 2,154 | 620,700 | 2,154 |
| 2024-03-29 | 2,143 | 2,173 | 2,122 | 2,162 | 415,700 | 2,162 |
| 2024-03-28 | 2,105 | 2,158 | 2,105 | 2,122 | 482,200 | 2,122 |
| 2024-03-27 | 2,161 | 2,182 | 2,116 | 2,134 | 729,400 | 2,134 |
| 2024-03-26 | 2,139 | 2,175 | 2,134 | 2,161 | 684,100 | 2,161 |
| 2024-03-25 | 2,125 | 2,205 | 2,120 | 2,171 | 2,236,100 | 2,171 |
| 2024-03-22 | 1,999 | 2,020 | 1,973 | 2,020 | 411,100 | 2,020 |
| 2024-03-21 | 1,998 | 2,016 | 1,984 | 1,991 | 513,400 | 1,991 |
| 2024-03-19 | 1,936 | 1,975 | 1,927 | 1,968 | 458,900 | 1,968 |
| 2024-03-18 | 1,874 | 1,949 | 1,872 | 1,944 | 664,000 | 1,944 |
| 2024-03-15 | 1,846 | 1,871 | 1,838 | 1,853 | 292,400 | 1,853 |
| 2024-03-14 | 1,841 | 1,857 | 1,838 | 1,852 | 188,800 | 1,852 |
| 2024-03-13 | 1,900 | 1,907 | 1,828 | 1,840 | 430,500 | 1,840 |
| 2024-03-12 | 1,862 | 1,885 | 1,843 | 1,884 | 437,300 | 1,884 |
| 2024-03-11 | 1,857 | 1,874 | 1,842 | 1,851 | 407,800 | 1,851 |
| 2024-03-08 | 1,860 | 1,929 | 1,847 | 1,890 | 386,900 | 1,890 |
| 2024-03-07 | 1,891 | 1,907 | 1,864 | 1,875 | 399,500 | 1,875 |
| 2024-03-06 | 1,876 | 1,892 | 1,867 | 1,885 | 265,700 | 1,885 |
| 2024-03-05 | 1,888 | 1,903 | 1,864 | 1,883 | 281,500 | 1,883 |
| 2024-03-04 | 1,925 | 1,929 | 1,875 | 1,886 | 504,000 | 1,886 |
| 2024-03-01 | 1,910 | 1,920 | 1,887 | 1,911 | 388,200 | 1,911 |
| 2024-02-29 | 1,885 | 1,908 | 1,879 | 1,907 | 373,700 | 1,907 |
| 2024-02-28 | 1,845 | 1,909 | 1,843 | 1,898 | 603,900 | 1,898 |
| 2024-02-27 | 1,822 | 1,855 | 1,820 | 1,845 | 370,300 | 1,845 |
| 2024-02-26 | 1,849 | 1,857 | 1,823 | 1,823 | 354,000 | 1,823 |
| 2024-02-22 | 1,838 | 1,841 | 1,812 | 1,833 | 496,600 | 1,833 |
| 2024-02-21 | 1,850 | 1,851 | 1,818 | 1,829 | 322,900 | 1,829 |
| 2024-02-20 | 1,885 | 1,896 | 1,838 | 1,842 | 427,900 | 1,842 |
| 2024-02-19 | 1,830 | 1,866 | 1,830 | 1,864 | 285,000 | 1,864 |
| 2024-02-16 | 1,827 | 1,855 | 1,814 | 1,830 | 551,900 | 1,830 |
| 2024-02-15 | 1,812 | 1,819 | 1,784 | 1,817 | 481,200 | 1,817 |
| 2024-02-14 | 1,777 | 1,807 | 1,774 | 1,798 | 457,500 | 1,798 |
| 2024-02-13 | 1,772 | 1,779 | 1,743 | 1,779 | 420,500 | 1,779 |
| 2024-02-09 | 1,756 | 1,791 | 1,749 | 1,757 | 365,400 | 1,757 |
| 2024-02-08 | 1,774 | 1,780 | 1,744 | 1,757 | 435,800 | 1,757 |
| 2024-02-07 | 1,759 | 1,791 | 1,751 | 1,776 | 353,400 | 1,776 |
| 2024-02-06 | 1,815 | 1,815 | 1,756 | 1,756 | 552,800 | 1,756 |
| 2024-02-05 | 1,791 | 1,822 | 1,737 | 1,819 | 789,800 | 1,819 |
| 2024-02-02 | 1,807 | 1,858 | 1,778 | 1,778 | 949,100 | 1,778 |
| 2024-02-01 | 1,817 | 1,879 | 1,783 | 1,807 | 2,171,800 | 1,807 |
| 2024-01-31 | 1,667 | 1,706 | 1,662 | 1,703 | 772,700 | 1,703 |
| 2024-01-30 | 1,706 | 1,708 | 1,663 | 1,663 | 438,300 | 1,663 |
| 2024-01-29 | 1,681 | 1,705 | 1,675 | 1,696 | 369,000 | 1,696 |
| 2024-01-26 | 1,685 | 1,691 | 1,670 | 1,672 | 264,800 | 1,672 |
| 2024-01-25 | 1,660 | 1,696 | 1,660 | 1,693 | 331,000 | 1,693 |
| 2024-01-24 | 1,670 | 1,678 | 1,654 | 1,668 | 308,000 | 1,668 |
| 2024-01-23 | 1,717 | 1,717 | 1,671 | 1,674 | 285,000 | 1,674 |
| 2024-01-22 | 1,686 | 1,704 | 1,677 | 1,700 | 267,700 | 1,700 |
| 2024-01-19 | 1,671 | 1,694 | 1,663 | 1,672 | 359,200 | 1,672 |
| 2024-01-18 | 1,648 | 1,661 | 1,642 | 1,651 | 306,200 | 1,651 |
| 2024-01-17 | 1,697 | 1,697 | 1,650 | 1,650 | 479,600 | 1,650 |
| 2024-01-16 | 1,710 | 1,710 | 1,679 | 1,687 | 426,100 | 1,687 |
| 2024-01-15 | 1,690 | 1,720 | 1,685 | 1,718 | 320,000 | 1,718 |
| 2024-01-12 | 1,727 | 1,740 | 1,675 | 1,687 | 704,800 | 1,687 |
| 2024-01-11 | 1,746 | 1,758 | 1,728 | 1,734 | 401,700 | 1,734 |
| 2024-01-10 | 1,780 | 1,781 | 1,729 | 1,730 | 505,000 | 1,730 |
| 2024-01-09 | 1,751 | 1,777 | 1,748 | 1,766 | 616,800 | 1,766 |
| 2024-01-05 | 1,727 | 1,738 | 1,716 | 1,725 | 400,600 | 1,725 |
| 2024-01-04 | 1,681 | 1,718 | 1,656 | 1,710 | 492,500 | 1,710 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株
