日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士紡ホールディングス(3104)の株価時系列情報

富士紡ホールディングス(3104)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
2024/03/28 4,445 4,445 4,335 4,360 11,700
2024/03/27 4,375 4,465 4,375 4,440 13,900
2024/03/26 4,405 4,405 4,345 4,380 11,400
2024/03/25 4,435 4,495 4,420 4,420 11,900
2024/03/22 4,455 4,525 4,400 4,465 23,000
2024/03/21 4,435 4,455 4,390 4,420 17,700
2024/03/19 4,360 4,450 4,360 4,435 7,300
2024/03/18 4,420 4,420 4,350 4,380 13,100
2024/03/15 4,430 4,430 4,380 4,415 19,100
2024/03/14 4,420 4,440 4,365 4,430 9,900
2024/03/13 4,480 4,555 4,375 4,400 34,800
2024/03/12 4,420 4,510 4,420 4,485 39,400
2024/03/11 4,440 4,470 4,390 4,420 14,500
2024/03/08 4,390 4,565 4,390 4,510 36,600
2024/03/07 4,380 4,420 4,340 4,405 22,700
2024/03/06 4,365 4,385 4,330 4,355 20,300
2024/03/05 4,355 4,435 4,325 4,375 16,200
2024/03/04 4,450 4,495 4,355 4,380 32,600
2024/03/01 4,475 4,565 4,415 4,500 29,100
2024/02/29 4,520 4,555 4,455 4,475 33,800
2024/02/28 4,405 4,515 4,405 4,490 25,700
2024/02/27 4,380 4,425 4,350 4,425 39,700
2024/02/26 4,500 4,500 4,390 4,415 23,700
2024/02/22 4,440 4,515 4,440 4,500 26,300
2024/02/21 4,435 4,510 4,410 4,410 21,900
2024/02/20 4,500 4,530 4,460 4,475 17,700
2024/02/19 4,455 4,495 4,410 4,465 25,300
2024/02/16 4,315 4,510 4,260 4,455 58,800
2024/02/15 4,335 4,395 4,220 4,245 29,200
2024/02/14 4,425 4,425 4,325 4,335 23,300
2024/02/13 4,315 4,445 4,315 4,425 48,100
2024/02/09 4,300 4,390 4,260 4,295 63,600
2024/02/08 4,240 4,305 4,200 4,235 19,300
2024/02/07 4,250 4,310 4,215 4,280 23,000
2024/02/06 4,240 4,320 4,240 4,285 25,400
2024/02/05 4,395 4,400 4,300 4,300 25,800
2024/02/02 4,550 4,580 4,395 4,410 95,900
2024/02/01 4,415 4,500 4,305 4,410 143,500
2024/01/31 3,970 4,280 3,925 4,275 114,900
2024/01/30 3,980 3,980 3,925 3,935 27,000
2024/01/29 3,925 3,975 3,900 3,950 22,800
2024/01/26 3,940 3,940 3,885 3,895 22,600
2024/01/25 3,820 3,930 3,800 3,920 38,700
2024/01/24 3,875 3,875 3,790 3,820 22,000
2024/01/23 3,875 3,885 3,820 3,830 10,800
2024/01/22 3,835 3,885 3,835 3,880 11,200
2024/01/19 3,810 3,860 3,800 3,830 24,900
2024/01/18 3,800 3,880 3,800 3,805 18,800
2024/01/17 3,810 3,845 3,785 3,790 22,200
2024/01/16 3,885 3,890 3,825 3,830 11,400
2024/01/15 3,795 3,870 3,795 3,870 21,800
2024/01/12 3,860 3,870 3,780 3,790 27,000
2024/01/11 3,895 3,895 3,855 3,860 17,400
2024/01/10 3,810 3,900 3,810 3,845 22,300
2024/01/09 3,875 3,875 3,795 3,810 32,000
2024/01/05 3,880 3,915 3,875 3,885 25,300
2024/01/04 3,780 3,870 3,755 3,860 52,400
2023/12/29 3,770 3,775 3,725 3,755 11,500
2023/12/28 3,710 3,770 3,710 3,770 13,700
2023/12/27 3,780 3,780 3,710 3,710 18,900
2023/12/26 3,765 3,790 3,715 3,755 23,400
2023/12/25 3,795 3,795 3,765 3,775 19,000
2023/12/22 3,750 3,795 3,730 3,780 37,300
2023/12/21 3,705 3,740 3,690 3,735 22,200
2023/12/20 3,645 3,715 3,645 3,700 25,400
2023/12/19 3,610 3,630 3,575 3,630 32,000
2023/12/18 3,575 3,575 3,525 3,555 28,300
2023/12/15 3,555 3,600 3,505 3,575 68,600
2023/12/14 3,530 3,535 3,495 3,530 33,300
2023/12/13 3,515 3,530 3,475 3,500 18,300
2023/12/12 3,480 3,525 3,475 3,490 30,700
2023/12/11 3,405 3,470 3,390 3,460 20,100
2023/12/08 3,450 3,465 3,375 3,400 35,700
2023/12/07 3,650 3,650 3,495 3,495 33,500
2023/12/06 3,650 3,690 3,620 3,685 27,600
2023/12/05 3,685 3,735 3,650 3,650 17,100
2023/12/04 3,675 3,700 3,660 3,685 9,100
2023/12/01 3,700 3,725 3,670 3,680 13,100
2023/11/30 3,685 3,700 3,655 3,690 17,800
2023/11/29 3,700 3,715 3,680 3,685 16,500
2023/11/28 3,730 3,730 3,670 3,700 17,800
2023/11/27 3,650 3,750 3,650 3,700 29,900
2023/11/24 3,615 3,655 3,600 3,640 18,900
2023/11/22 3,570 3,625 3,570 3,595 15,700
2023/11/21 3,585 3,610 3,550 3,580 20,500
2023/11/20 3,640 3,650 3,565 3,585 17,900
2023/11/17 3,600 3,640 3,595 3,625 15,100
2023/11/16 3,660 3,670 3,575 3,595 20,300
2023/11/15 3,630 3,660 3,585 3,640 26,000
2023/11/14 3,580 3,595 3,550 3,575 15,000
2023/11/13 3,635 3,635 3,580 3,580 12,700
2023/11/10 3,595 3,650 3,585 3,635 25,300
2023/11/09 3,600 3,600 3,555 3,595 20,400
2023/11/08 3,600 3,610 3,560 3,570 27,800
2023/11/07 3,600 3,630 3,585 3,595 16,800
2023/11/06 3,600 3,645 3,595 3,600 27,300
2023/11/02 3,565 3,570 3,510 3,550 23,200
2023/11/01 3,500 3,560 3,460 3,550 36,800
2023/10/31 3,430 3,430 3,280 3,430 46,200
2023/10/30 3,460 3,460 3,360 3,380 81,600
2023/10/27 3,420 3,490 3,420 3,470 21,100
2023/10/26 3,500 3,500 3,390 3,395 16,300
2023/10/25 3,500 3,515 3,480 3,500 15,200
2023/10/24 3,480 3,510 3,395 3,480 30,300
2023/10/23 3,510 3,530 3,470 3,480 17,200
2023/10/20 3,460 3,550 3,460 3,520 18,100
2023/10/19 3,440 3,525 3,430 3,495 10,000
2023/10/18 3,505 3,515 3,465 3,485 19,300
2023/10/17 3,480 3,535 3,440 3,450 18,600
2023/10/16 3,460 3,480 3,440 3,460 13,900
2023/10/13 3,520 3,550 3,505 3,505 21,600
2023/10/12 3,530 3,540 3,495 3,520 17,700
2023/10/11 3,540 3,550 3,515 3,530 12,400
2023/10/10 3,470 3,560 3,470 3,540 20,100
2023/10/06 3,440 3,475 3,415 3,450 17,700
2023/10/05 3,380 3,460 3,380 3,450 14,000
2023/10/04 3,400 3,445 3,365 3,385 25,700
2023/10/03 3,505 3,510 3,450 3,450 17,900
2023/10/02 3,580 3,640 3,530 3,550 14,300
2023/09/29 3,690 3,690 3,570 3,595 19,500
2023/09/28 3,660 3,730 3,630 3,660 22,700
2023/09/27 3,740 3,740 3,620 3,700 25,200
2023/09/26 3,730 3,780 3,720 3,740 31,800
2023/09/25 3,675 3,790 3,665 3,760 44,800
2023/09/22 3,695 3,695 3,595 3,625 46,200
2023/09/21 3,755 3,805 3,750 3,750 75,300
2023/09/20 3,760 3,815 3,760 3,785 51,800
2023/09/19 3,765 3,765 3,735 3,765 32,000
2023/09/15 3,690 3,745 3,690 3,730 46,300
2023/09/14 3,655 3,690 3,655 3,690 31,000
2023/09/13 3,635 3,675 3,635 3,650 38,900
2023/09/12 3,580 3,630 3,580 3,620 14,700
2023/09/11 3,590 3,615 3,575 3,580 14,900
2023/09/08 3,580 3,605 3,565 3,595 25,700
2023/09/07 3,600 3,645 3,600 3,610 16,200
2023/09/06 3,590 3,655 3,590 3,635 23,700
2023/09/05 3,600 3,615 3,565 3,615 13,700
2023/09/04 3,565 3,625 3,565 3,600 25,400
2023/09/01 3,490 3,575 3,490 3,575 40,400
2023/08/31 3,475 3,510 3,430 3,490 39,300
2023/08/30 3,400 3,410 3,375 3,405 17,900
2023/08/29 3,405 3,415 3,380 3,390 14,600
2023/08/28 3,395 3,415 3,370 3,405 13,900
2023/08/25 3,330 3,390 3,310 3,355 14,800
2023/08/24 3,385 3,385 3,335 3,350 16,200
2023/08/23 3,290 3,370 3,275 3,370 18,000
2023/08/22 3,310 3,330 3,245 3,265 34,100
2023/08/21 3,290 3,325 3,255 3,290 38,000
2023/08/18 3,355 3,355 3,260 3,290 31,700
2023/08/17 3,380 3,380 3,315 3,360 32,900
2023/08/16 3,460 3,465 3,355 3,360 26,500
2023/08/15 3,450 3,470 3,440 3,460 10,700
2023/08/14 3,505 3,515 3,435 3,465 41,100
2023/08/10 3,485 3,530 3,455 3,505 16,700
2023/08/09 3,500 3,550 3,465 3,485 24,900
2023/08/08 3,540 3,540 3,475 3,490 39,500
2023/08/07 3,580 3,595 3,515 3,540 48,200
2023/08/04 3,595 3,635 3,570 3,595 26,200
2023/08/03 3,750 3,785 3,625 3,655 37,600
2023/08/02 3,690 3,860 3,690 3,790 40,500
2023/08/01 3,760 3,760 3,705 3,755 30,100
2023/07/31 3,670 3,825 3,645 3,765 69,100
2023/07/28 3,630 3,665 3,470 3,600 97,400
2023/07/27 3,675 3,705 3,640 3,660 67,000
2023/07/26 3,535 3,685 3,465 3,675 174,100
2023/07/25 3,380 3,430 3,355 3,395 31,500
2023/07/24 3,280 3,400 3,280 3,350 31,800
2023/07/21 3,185 3,290 3,180 3,265 49,500
2023/07/20 3,195 3,210 3,175 3,185 10,200
2023/07/19 3,215 3,220 3,190 3,220 13,100
2023/07/18 3,190 3,205 3,170 3,190 18,200
2023/07/14 3,215 3,215 3,175 3,190 32,400
2023/07/13 3,170 3,200 3,135 3,185 26,800
2023/07/12 3,190 3,190 3,160 3,160 7,700
2023/07/11 3,215 3,230 3,170 3,170 19,900
2023/07/10 3,180 3,220 3,180 3,195 16,700
2023/07/07 3,185 3,210 3,170 3,170 16,000
2023/07/06 3,230 3,230 3,185 3,220 11,700
2023/07/05 3,200 3,230 3,190 3,230 18,300
2023/07/04 3,210 3,230 3,195 3,200 18,000
2023/07/03 3,210 3,235 3,210 3,230 14,400
2023/06/30 3,200 3,205 3,180 3,185 24,700
2023/06/29 3,170 3,195 3,170 3,195 26,800
2023/06/28 3,140 3,165 3,140 3,165 21,300
2023/06/27 3,115 3,135 3,110 3,135 13,500
2023/06/26 3,135 3,145 3,110 3,130 14,500
2023/06/23 3,150 3,160 3,110 3,120 15,300
2023/06/22 3,135 3,145 3,125 3,135 12,300
2023/06/21 3,140 3,155 3,120 3,135 18,200
2023/06/20 3,135 3,145 3,115 3,140 16,100
2023/06/19 3,155 3,160 3,120 3,135 26,700
2023/06/16 3,145 3,155 3,125 3,145 40,900
2023/06/15 3,130 3,150 3,130 3,150 22,700
2023/06/14 3,120 3,130 3,080 3,120 48,500
2023/06/13 3,110 3,115 3,090 3,105 24,900
2023/06/12 3,090 3,110 3,080 3,095 17,900
2023/06/09 3,080 3,095 3,070 3,085 24,500
2023/06/08 3,075 3,110 3,065 3,080 21,600
2023/06/07 3,080 3,120 3,065 3,075 30,700
2023/06/06 3,050 3,070 3,045 3,065 17,500

このページの先頭へ