明豊ファシリティワークス(1717)の株価時系列情報
明豊ファシリティワークス(1717)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 868 | 870 | 860 | 867 | 17,100 |
2024/04/23 | 862 | 865 | 858 | 865 | 14,100 |
2024/04/22 | 860 | 864 | 857 | 857 | 19,700 |
2024/04/19 | 870 | 870 | 847 | 859 | 53,600 |
2024/04/18 | 850 | 879 | 848 | 870 | 37,500 |
2024/04/17 | 855 | 855 | 842 | 849 | 33,700 |
2024/04/16 | 857 | 860 | 854 | 855 | 39,700 |
2024/04/15 | 859 | 864 | 858 | 859 | 16,500 |
2024/04/12 | 863 | 864 | 859 | 860 | 18,300 |
2024/04/11 | 860 | 864 | 856 | 858 | 36,000 |
2024/04/10 | 871 | 874 | 870 | 870 | 21,800 |
2024/04/09 | 873 | 877 | 870 | 872 | 17,300 |
2024/04/08 | 885 | 885 | 872 | 873 | 23,000 |
2024/04/05 | 882 | 892 | 872 | 881 | 33,500 |
2024/04/04 | 898 | 902 | 882 | 889 | 78,900 |
2024/04/03 | 861 | 864 | 855 | 859 | 22,000 |
2024/04/02 | 875 | 876 | 860 | 866 | 39,800 |
2024/04/01 | 896 | 896 | 871 | 875 | 40,500 |
2024/03/29 | 889 | 898 | 883 | 896 | 32,600 |
2024/03/28 | 900 | 900 | 883 | 884 | 78,600 |
2024/03/27 | 905 | 914 | 900 | 910 | 48,600 |
2024/03/26 | 901 | 909 | 895 | 906 | 27,400 |
2024/03/25 | 911 | 919 | 902 | 902 | 49,800 |
2024/03/22 | 910 | 916 | 907 | 916 | 19,700 |
2024/03/21 | 916 | 920 | 910 | 910 | 18,100 |
2024/03/19 | 910 | 915 | 902 | 910 | 22,700 |
2024/03/18 | 926 | 926 | 906 | 910 | 40,400 |
2024/03/15 | 905 | 908 | 899 | 906 | 21,900 |
2024/03/14 | 892 | 905 | 889 | 905 | 25,300 |
2024/03/13 | 902 | 905 | 892 | 892 | 16,700 |
2024/03/12 | 876 | 899 | 876 | 899 | 21,400 |
2024/03/11 | 880 | 889 | 875 | 881 | 38,000 |
2024/03/08 | 890 | 895 | 882 | 889 | 39,400 |
2024/03/07 | 905 | 912 | 893 | 893 | 32,400 |
2024/03/06 | 899 | 909 | 895 | 905 | 26,300 |
2024/03/05 | 888 | 903 | 882 | 897 | 69,000 |
2024/03/04 | 926 | 938 | 891 | 893 | 122,300 |
2024/03/01 | 929 | 938 | 915 | 918 | 58,100 |
2024/02/29 | 932 | 937 | 928 | 929 | 32,100 |
2024/02/28 | 932 | 945 | 932 | 932 | 26,200 |
2024/02/27 | 930 | 939 | 930 | 937 | 23,900 |
2024/02/26 | 936 | 940 | 930 | 930 | 48,300 |
2024/02/22 | 940 | 944 | 934 | 941 | 31,900 |
2024/02/21 | 943 | 943 | 926 | 936 | 43,800 |
2024/02/20 | 950 | 958 | 947 | 947 | 36,300 |
2024/02/19 | 945 | 955 | 945 | 947 | 47,000 |
2024/02/16 | 928 | 946 | 924 | 945 | 53,900 |
2024/02/15 | 931 | 937 | 924 | 924 | 31,300 |
2024/02/14 | 928 | 938 | 925 | 927 | 40,200 |
2024/02/13 | 950 | 950 | 933 | 934 | 49,600 |
2024/02/09 | 934 | 954 | 928 | 943 | 58,100 |
2024/02/08 | 940 | 940 | 927 | 931 | 58,600 |
2024/02/07 | 935 | 947 | 925 | 943 | 169,700 |
2024/02/06 | 908 | 924 | 903 | 915 | 291,700 |
2024/02/05 | 896 | 900 | 883 | 884 | 156,600 |
2024/02/02 | 889 | 903 | 884 | 897 | 75,400 |
2024/02/01 | 883 | 902 | 882 | 883 | 67,100 |
2024/01/31 | 873 | 877 | 865 | 868 | 40,800 |
2024/01/30 | 888 | 888 | 873 | 874 | 109,700 |
2024/01/29 | 879 | 887 | 877 | 887 | 29,900 |
2024/01/26 | 870 | 880 | 870 | 877 | 35,800 |
2024/01/25 | 873 | 882 | 868 | 869 | 31,400 |
2024/01/24 | 861 | 875 | 861 | 873 | 34,700 |
2024/01/23 | 868 | 871 | 860 | 860 | 41,700 |
2024/01/22 | 848 | 865 | 848 | 864 | 57,400 |
2024/01/19 | 844 | 850 | 841 | 848 | 39,600 |
2024/01/18 | 844 | 850 | 837 | 847 | 34,800 |
2024/01/17 | 845 | 852 | 835 | 835 | 57,700 |
2024/01/16 | 853 | 853 | 843 | 844 | 41,200 |
2024/01/15 | 849 | 862 | 848 | 854 | 34,300 |
2024/01/12 | 850 | 853 | 838 | 848 | 66,900 |
2024/01/11 | 858 | 869 | 852 | 852 | 54,600 |
2024/01/10 | 840 | 864 | 840 | 849 | 75,200 |
2024/01/09 | 826 | 846 | 826 | 834 | 87,300 |
2024/01/05 | 820 | 820 | 812 | 818 | 40,400 |
2024/01/04 | 813 | 820 | 807 | 817 | 53,400 |
2023/12/29 | 809 | 815 | 806 | 810 | 20,600 |
2023/12/28 | 806 | 807 | 801 | 805 | 27,500 |
2023/12/27 | 798 | 802 | 795 | 802 | 29,500 |
2023/12/26 | 797 | 799 | 794 | 799 | 27,700 |
2023/12/25 | 803 | 806 | 796 | 799 | 35,300 |
2023/12/22 | 800 | 802 | 796 | 796 | 17,800 |
2023/12/21 | 798 | 800 | 793 | 796 | 24,900 |
2023/12/20 | 805 | 805 | 798 | 803 | 28,600 |
2023/12/19 | 806 | 807 | 796 | 800 | 28,600 |
2023/12/18 | 798 | 807 | 797 | 806 | 16,500 |
2023/12/15 | 797 | 806 | 797 | 801 | 17,100 |
2023/12/14 | 796 | 802 | 794 | 799 | 28,600 |
2023/12/13 | 802 | 806 | 795 | 798 | 24,600 |
2023/12/12 | 808 | 816 | 804 | 804 | 11,900 |
2023/12/11 | 814 | 817 | 800 | 816 | 29,300 |
2023/12/08 | 797 | 822 | 797 | 806 | 67,500 |
2023/12/07 | 801 | 802 | 794 | 794 | 20,200 |
2023/12/06 | 796 | 808 | 796 | 807 | 18,800 |
2023/12/05 | 800 | 803 | 792 | 793 | 47,100 |
2023/12/04 | 814 | 814 | 800 | 806 | 23,100 |
2023/12/01 | 808 | 808 | 798 | 799 | 14,900 |
2023/11/30 | 810 | 811 | 803 | 805 | 10,000 |
2023/11/29 | 819 | 820 | 810 | 811 | 17,700 |
2023/11/28 | 810 | 824 | 805 | 821 | 39,400 |
2023/11/27 | 800 | 810 | 798 | 810 | 44,000 |
2023/11/24 | 795 | 799 | 790 | 799 | 37,200 |
2023/11/22 | 782 | 793 | 781 | 793 | 15,900 |
2023/11/21 | 791 | 791 | 781 | 784 | 24,900 |
2023/11/20 | 784 | 795 | 784 | 791 | 28,300 |
2023/11/17 | 777 | 781 | 775 | 779 | 15,400 |
2023/11/16 | 781 | 782 | 777 | 777 | 15,400 |
2023/11/15 | 778 | 786 | 778 | 781 | 16,200 |
2023/11/14 | 786 | 789 | 781 | 781 | 14,400 |
2023/11/13 | 792 | 792 | 778 | 786 | 28,200 |
2023/11/10 | 786 | 793 | 786 | 790 | 16,200 |
2023/11/09 | 782 | 796 | 777 | 794 | 17,100 |
2023/11/08 | 797 | 797 | 779 | 779 | 27,700 |
2023/11/07 | 789 | 815 | 789 | 797 | 87,700 |
2023/11/06 | 775 | 789 | 775 | 786 | 36,100 |
2023/11/02 | 785 | 789 | 781 | 789 | 22,000 |
2023/11/01 | 777 | 785 | 771 | 785 | 41,600 |
2023/10/31 | 758 | 771 | 755 | 771 | 40,100 |
2023/10/30 | 761 | 767 | 753 | 753 | 114,600 |
2023/10/27 | 765 | 776 | 759 | 766 | 58,800 |
2023/10/26 | 781 | 781 | 766 | 766 | 25,300 |
2023/10/25 | 773 | 785 | 770 | 781 | 26,000 |
2023/10/24 | 780 | 783 | 763 | 773 | 41,700 |
2023/10/23 | 785 | 789 | 767 | 786 | 56,700 |
2023/10/20 | 771 | 796 | 771 | 790 | 69,000 |
2023/10/19 | 761 | 779 | 759 | 777 | 44,400 |
2023/10/18 | 761 | 770 | 760 | 768 | 20,300 |
2023/10/17 | 779 | 779 | 763 | 769 | 61,000 |
2023/10/16 | 752 | 774 | 745 | 770 | 243,700 |
2023/10/13 | 719 | 719 | 708 | 708 | 34,800 |
2023/10/12 | 718 | 721 | 715 | 718 | 22,900 |
2023/10/11 | 730 | 730 | 719 | 719 | 30,700 |
2023/10/10 | 738 | 738 | 725 | 731 | 21,100 |
2023/10/06 | 725 | 726 | 721 | 724 | 19,700 |
2023/10/05 | 712 | 721 | 712 | 720 | 19,400 |
2023/10/04 | 715 | 716 | 707 | 710 | 52,100 |
2023/10/03 | 725 | 726 | 717 | 720 | 30,500 |
2023/10/02 | 730 | 734 | 725 | 727 | 22,000 |
2023/09/29 | 738 | 740 | 728 | 730 | 19,900 |
2023/09/28 | 741 | 741 | 731 | 733 | 23,500 |
2023/09/27 | 735 | 740 | 731 | 740 | 29,800 |
2023/09/26 | 743 | 743 | 736 | 736 | 17,900 |
2023/09/25 | 739 | 743 | 739 | 740 | 10,700 |
2023/09/22 | 754 | 754 | 733 | 739 | 62,200 |
2023/09/21 | 735 | 737 | 729 | 731 | 24,900 |
2023/09/20 | 743 | 744 | 733 | 734 | 24,100 |
2023/09/19 | 742 | 743 | 738 | 743 | 35,300 |
2023/09/15 | 750 | 750 | 742 | 742 | 20,000 |
2023/09/14 | 748 | 749 | 746 | 748 | 10,200 |
2023/09/13 | 745 | 748 | 744 | 744 | 10,800 |
2023/09/12 | 750 | 752 | 743 | 744 | 20,300 |
2023/09/11 | 745 | 748 | 741 | 748 | 16,100 |
2023/09/08 | 750 | 756 | 741 | 741 | 36,200 |
2023/09/07 | 757 | 760 | 752 | 752 | 21,500 |
2023/09/06 | 756 | 759 | 753 | 757 | 12,000 |
2023/09/05 | 760 | 760 | 753 | 756 | 26,700 |
2023/09/04 | 754 | 762 | 754 | 760 | 29,000 |
2023/09/01 | 750 | 752 | 748 | 752 | 13,900 |
2023/08/31 | 748 | 749 | 745 | 748 | 16,500 |
2023/08/30 | 747 | 747 | 742 | 742 | 17,500 |
2023/08/29 | 741 | 744 | 740 | 744 | 29,100 |
2023/08/28 | 744 | 747 | 739 | 741 | 37,000 |
2023/08/25 | 741 | 746 | 739 | 744 | 14,100 |
2023/08/24 | 745 | 745 | 742 | 744 | 12,300 |
2023/08/23 | 744 | 744 | 738 | 742 | 9,800 |
2023/08/22 | 745 | 745 | 737 | 739 | 27,300 |
2023/08/21 | 746 | 751 | 741 | 741 | 24,600 |
2023/08/18 | 739 | 745 | 735 | 742 | 40,200 |
2023/08/17 | 732 | 740 | 728 | 736 | 69,700 |
2023/08/16 | 724 | 726 | 721 | 721 | 14,100 |
2023/08/15 | 727 | 730 | 719 | 728 | 66,700 |
2023/08/14 | 734 | 734 | 726 | 727 | 29,600 |
2023/08/10 | 728 | 733 | 725 | 732 | 23,600 |
2023/08/09 | 724 | 732 | 722 | 732 | 27,900 |
2023/08/08 | 741 | 741 | 715 | 723 | 87,400 |
2023/08/07 | 725 | 750 | 724 | 744 | 103,300 |
2023/08/04 | 761 | 767 | 760 | 764 | 17,800 |
2023/08/03 | 772 | 772 | 760 | 760 | 35,400 |
2023/08/02 | 774 | 778 | 773 | 774 | 22,900 |
2023/08/01 | 780 | 780 | 773 | 777 | 13,300 |
2023/07/31 | 780 | 781 | 773 | 773 | 25,200 |
2023/07/28 | 769 | 774 | 762 | 774 | 97,500 |
2023/07/27 | 772 | 775 | 770 | 775 | 13,100 |
2023/07/26 | 778 | 778 | 771 | 774 | 35,600 |
2023/07/25 | 769 | 778 | 768 | 778 | 18,800 |
2023/07/24 | 773 | 776 | 766 | 773 | 28,700 |
2023/07/21 | 774 | 775 | 764 | 766 | 22,800 |
2023/07/20 | 760 | 778 | 759 | 773 | 60,500 |
2023/07/19 | 750 | 760 | 750 | 760 | 15,100 |
2023/07/18 | 747 | 755 | 747 | 750 | 12,300 |
2023/07/14 | 753 | 756 | 742 | 744 | 30,600 |
2023/07/13 | 747 | 751 | 740 | 749 | 25,000 |
2023/07/12 | 751 | 756 | 743 | 748 | 30,800 |
2023/07/11 | 770 | 770 | 746 | 751 | 69,500 |
2023/07/10 | 777 | 778 | 765 | 765 | 61,000 |
2023/07/07 | 772 | 779 | 769 | 777 | 18,800 |
2023/07/06 | 772 | 780 | 767 | 779 | 29,900 |
2023/07/05 | 770 | 772 | 762 | 769 | 17,100 |
2023/07/04 | 764 | 770 | 760 | 770 | 22,700 |
2023/07/03 | 758 | 764 | 757 | 761 | 44,800 |