(株)ＦＰＧの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,905（2025年1月7日）
- 年初来安値
- 1,700（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/11 | 2,215 | 2,218 | 2,169 | 2,169 | 260,000 | 2,169 |
| 2025/12/10 | 2,170 | 2,204 | 2,167 | 2,202 | 431,300 | 2,202 |
| 2025/12/9 | 2,180 | 2,182 | 2,162 | 2,162 | 291,600 | 2,162 |
| 2025/12/8 | 2,164 | 2,192 | 2,161 | 2,185 | 394,700 | 2,185 |
| 2025/12/5 | 2,205 | 2,212 | 2,150 | 2,160 | 556,400 | 2,160 |
| 2025/12/4 | 2,198 | 2,222 | 2,193 | 2,213 | 338,400 | 2,213 |
| 2025/12/3 | 2,201 | 2,210 | 2,179 | 2,186 | 361,000 | 2,186 |
| 2025/12/2 | 2,202 | 2,220 | 2,195 | 2,210 | 397,600 | 2,210 |
| 2025/12/1 | 2,210 | 2,220 | 2,181 | 2,198 | 481,700 | 2,198 |
| 2025/11/28 | 2,214 | 2,241 | 2,212 | 2,228 | 364,700 | 2,228 |
| 2025/11/27 | 2,245 | 2,256 | 2,225 | 2,228 | 470,100 | 2,228 |
| 2025/11/26 | 2,270 | 2,280 | 2,242 | 2,247 | 479,500 | 2,247 |
| 2025/11/25 | 2,329 | 2,330 | 2,240 | 2,257 | 397,900 | 2,257 |
| 2025/11/21 | 2,275 | 2,334 | 2,267 | 2,301 | 514,000 | 2,301 |
| 2025/11/20 | 2,281 | 2,305 | 2,275 | 2,301 | 366,600 | 2,301 |
| 2025/11/19 | 2,259 | 2,277 | 2,241 | 2,259 | 253,600 | 2,259 |
| 2025/11/18 | 2,295 | 2,301 | 2,257 | 2,259 | 290,800 | 2,259 |
| 2025/11/17 | 2,301 | 2,322 | 2,292 | 2,311 | 241,500 | 2,311 |
| 2025/11/14 | 2,293 | 2,329 | 2,283 | 2,318 | 286,100 | 2,318 |
| 2025/11/13 | 2,300 | 2,327 | 2,295 | 2,311 | 221,500 | 2,311 |
1〜20/243件
