KabuInsight

ＦＰＧ

7148
プライム/証券･商品先物取引業/Financial Partners Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,978.01,997.01,968.01,983.0-2.0-0.10%446,700
2026-03-122,009.02,010.01,978.01,985.0-31.0-1.54%694,000
2026-03-112,026.02,044.02,016.02,016.0-22.0-1.08%468,800
2026-03-102,032.02,047.02,009.02,038.0+43.0+2.16%514,300
2026-03-091,980.01,998.01,957.01,995.0-20.0-0.99%1,062,700
2026-03-062,010.02,020.01,995.02,015.0+5.0+0.25%514,000
2026-03-051,998.02,015.01,979.02,010.0+55.0+2.81%686,400
2026-03-041,999.02,008.01,936.01,955.0-63.0-3.12%1,413,600
2026-03-032,064.02,066.02,012.02,018.0-46.0-2.23%863,100
2026-03-022,067.02,075.02,051.02,064.0-27.0-1.29%857,400
2026-02-272,085.02,104.02,076.02,091.0+21.0+1.01%617,100
2026-02-262,052.02,081.02,050.02,070.0+25.0+1.22%367,100
2026-02-252,037.02,053.02,024.02,045.0+18.0+0.89%455,400
2026-02-242,030.02,049.02,015.02,027.0-16.0-0.78%572,300
2026-02-202,089.02,089.02,036.02,043.0-46.0-2.20%728,600
2026-02-192,092.02,099.02,077.02,089.0+2.0+0.10%433,700
2026-02-182,092.02,109.02,080.02,087.0+33.0+1.61%500,100
2026-02-172,061.02,070.02,046.02,054.0+10.0+0.49%389,400
2026-02-162,052.02,064.02,036.02,044.0+6.0+0.29%481,600
2026-02-132,078.02,083.02,034.02,038.0-40.0-1.92%708,900
2026-02-122,109.02,117.02,077.02,078.0-37.0-1.75%795,000
2026-02-102,102.02,131.02,099.02,115.0-6.0-0.28%644,100
2026-02-092,200.02,201.02,118.02,121.0-74.0-3.37%1,138,200
2026-02-062,168.02,195.02,161.02,195.0+31.0+1.43%569,700
2026-02-052,155.02,195.02,152.02,164.0+28.0+1.31%689,600
2026-02-042,110.02,141.02,090.02,136.0+26.0+1.23%534,600
2026-02-032,068.02,113.02,048.02,110.0+65.0+3.18%736,800
2026-02-022,035.02,078.02,021.02,045.0+17.0+0.84%719,900
2026-01-301,990.02,042.01,951.02,028.0+8.0+0.40%1,517,800
2026-01-292,010.02,025.01,991.02,020.0+17.0+0.85%713,000
2026-01-282,022.02,030.01,994.02,003.0-30.0-1.48%718,900
2026-01-272,055.02,056.02,029.02,033.0-28.0-1.36%585,200
2026-01-262,068.02,078.02,046.02,061.0-13.0-0.63%620,000
2026-01-232,089.02,111.02,074.02,074.0-2.0-0.10%528,000
2026-01-222,080.02,092.02,061.02,076.0-6.0-0.29%653,300
2026-01-212,100.02,112.02,064.02,082.0-41.0-1.93%918,900
2026-01-202,140.02,149.02,123.02,123.0-24.0-1.12%583,100
2026-01-192,148.02,154.02,128.02,147.0+6.0+0.28%682,200
2026-01-162,144.02,164.02,109.02,141.0+6.0+0.28%804,000
2026-01-152,094.02,146.02,088.02,135.0+48.0+2.30%1,006,800
2026-01-142,077.02,098.02,071.02,087.0+19.0+0.92%675,300
2026-01-132,054.02,074.02,021.02,068.0+39.0+1.92%870,100
2026-01-092,010.02,054.02,010.02,029.0+24.0+1.20%884,400
2026-01-082,004.02,014.01,984.02,005.0+10.0+0.50%724,100
2026-01-071,998.02,004.01,971.01,995.0-6.0-0.30%901,800
2026-01-061,939.02,013.01,939.02,001.0+74.0+3.84%1,251,300
2026-01-051,930.01,943.01,896.01,927.0+7.0+0.36%1,276,900
2025-12-301,918.01,932.01,893.01,920.0-15.0-0.78%847,800
2025-12-291,891.01,938.01,864.01,935.0+55.0+2.93%1,398,000
2025-12-261,864.01,905.01,851.01,880.0+26.0+1.40%1,547,300
2025-12-251,896.01,910.01,826.01,854.0-34.0-1.80%1,916,500
2025-12-241,814.01,908.01,801.01,888.0+114.0+6.43%3,622,300
2025-12-231,699.01,849.01,672.01,774.0+76.0+4.48%7,848,700
2025-12-221,698.01,698.01,698.01,698.0-500.0-22.75%514,300
2025-12-192,184.02,208.02,175.02,198.0+20.0+0.92%442,600
2025-12-182,158.02,185.02,158.02,178.0+11.0+0.51%659,000
2025-12-172,165.02,175.02,151.02,167.0-3.0-0.14%500,300
2025-12-162,193.02,197.02,170.02,170.0-39.0-1.77%424,400
2025-12-152,199.02,217.02,184.02,209.0+23.0+1.05%320,800
2025-12-122,191.02,200.02,185.02,186.0+17.0+0.78%285,800
2025-12-112,215.02,218.02,169.02,169.0-33.0-1.50%260,000
2025-12-102,170.02,204.02,167.02,202.0+40.0+1.85%431,300
2025-12-092,180.02,182.02,162.02,162.0-23.0-1.05%291,600
2025-12-082,164.02,192.02,161.02,185.0+25.0+1.16%394,700
2025-12-052,205.02,212.02,150.02,160.0-53.0-2.39%556,400
2025-12-042,198.02,222.02,193.02,213.0+27.0+1.24%338,400
2025-12-032,201.02,210.02,179.02,186.0-24.0-1.09%361,000
2025-12-022,202.02,220.02,195.02,210.0+12.0+0.55%397,600
2025-12-012,210.02,220.02,181.02,198.0-30.0-1.35%481,700
2025-11-282,214.02,241.02,212.02,228.00.00.00%364,700
2025-11-272,245.02,256.02,225.02,228.0-19.0-0.85%470,100
2025-11-262,270.02,280.02,242.02,247.0-10.0-0.44%479,500
2025-11-252,329.02,330.02,240.02,257.0-44.0-1.91%397,900
2025-11-212,275.02,334.02,267.02,301.00.00.00%514,000
2025-11-202,281.02,305.02,275.02,301.0+42.0+1.86%366,600
2025-11-192,259.02,277.02,241.02,259.00.00.00%253,600
2025-11-182,295.02,301.02,257.02,259.0-52.0-2.25%290,800
2025-11-172,301.02,322.02,292.02,311.0-7.0-0.30%241,500
2025-11-142,293.02,329.02,283.02,318.0+7.0+0.30%286,100
2025-11-132,300.02,327.02,295.02,311.0+20.0+0.87%221,500
2025-11-122,250.02,300.02,250.02,291.0+41.0+1.82%433,300
2025-11-112,238.02,250.02,215.02,250.0+2.0+0.09%250,300
2025-11-102,230.02,252.02,217.02,248.0+27.0+1.22%317,800
2025-11-072,215.02,221.02,195.02,221.0-15.0-0.67%275,200
2025-11-062,226.02,242.02,208.02,236.0+18.0+0.81%351,300
2025-11-052,217.02,229.02,160.02,218.0-11.0-0.49%631,200
2025-11-042,145.02,229.02,140.02,229.0+89.0+4.16%749,700
2025-10-312,228.02,243.02,126.02,140.0-138.0-6.06%1,816,400
2025-10-302,246.02,304.02,244.02,278.0+30.0+1.33%465,800
2025-10-292,303.02,308.02,248.02,248.0-50.0-2.18%386,200
2025-10-282,345.02,346.02,297.02,298.0-45.0-1.92%388,700
2025-10-272,350.02,366.02,340.02,343.0+7.0+0.30%303,400
2025-10-242,365.02,371.02,326.02,336.0-34.0-1.43%313,100
2025-10-232,380.02,401.02,367.02,370.0-8.0-0.34%344,800
2025-10-222,334.02,378.02,328.02,378.0+51.0+2.19%684,900
2025-10-212,343.02,344.02,322.02,327.0-3.0-0.13%315,600
2025-10-202,307.02,330.02,294.02,330.0+46.0+2.01%364,300
2025-10-172,279.02,285.02,266.02,284.0-22.0-0.95%251,900
2025-10-162,315.02,326.02,302.02,306.0-9.0-0.39%265,200
2025-10-152,278.02,315.02,273.02,315.0+72.0+3.21%329,000
2025-10-142,231.02,270.02,225.02,243.0-36.0-1.58%449,200
2025-10-102,301.02,305.02,272.02,279.0-36.0-1.56%311,000
2025-10-092,308.02,323.02,304.02,315.0+3.0+0.13%227,000
2025-10-082,320.02,336.02,304.02,312.0-2.0-0.09%231,600
2025-10-072,330.02,336.02,307.02,314.0-6.0-0.26%307,800
2025-10-062,344.02,353.02,305.02,320.0+26.0+1.13%349,800
2025-10-032,275.02,307.02,274.02,294.0+20.0+0.88%238,800
2025-10-022,304.02,315.02,259.02,274.0-37.0-1.60%422,000
2025-10-012,384.02,385.02,303.02,311.0-68.0-2.86%524,800
2025-09-302,420.02,421.02,361.02,379.0-38.0-1.57%397,200
2025-09-292,416.02,423.02,370.02,417.0-63.0-2.54%690,800
2025-09-262,468.02,504.02,463.02,480.0+1.0+0.04%829,900
2025-09-252,460.02,485.02,452.02,479.0+30.0+1.22%633,500
2025-09-242,465.02,472.02,446.02,449.0-12.0-0.49%475,600
2025-09-222,460.02,484.02,455.02,461.0+1.0+0.04%440,100
2025-09-192,461.02,491.02,442.02,460.0+6.0+0.24%569,000
2025-09-182,450.02,462.02,436.02,454.0+11.0+0.45%246,400
2025-09-172,474.02,476.02,438.02,443.0-32.0-1.29%357,900
2025-09-162,475.02,484.02,461.02,475.0+15.0+0.61%320,500
2025-09-122,472.02,482.02,455.02,460.0——353,900

直近120営業日分を表示