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

FHTホールディングス(3777)の株価時系列情報

FHTホールディングス(3777)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
2024/03/27 41 41 39 39 727,100
2024/03/26 39 41 39 41 582,100
2024/03/25 40 41 39 39 464,500
2024/03/22 40 41 39 40 395,300
2024/03/21 40 41 39 40 530,800
2024/03/19 40 40 39 40 1,085,000
2024/03/18 40 41 40 40 298,900
2024/03/15 40 41 40 40 385,000
2024/03/14 40 41 40 40 257,600
2024/03/13 42 42 40 40 340,500
2024/03/12 40 42 40 41 954,500
2024/03/11 40 42 40 40 1,081,300
2024/03/08 41 42 40 41 1,085,700
2024/03/07 41 42 41 41 417,500
2024/03/06 42 43 41 42 1,157,800
2024/03/05 43 43 41 42 1,796,700
2024/03/04 43 44 43 43 649,800
2024/03/01 44 45 42 44 1,923,900
2024/02/29 43 44 42 44 1,587,000
2024/02/28 42 43 41 41 1,292,200
2024/02/27 43 44 42 42 540,000
2024/02/26 44 44 43 43 284,800
2024/02/22 44 45 43 44 838,500
2024/02/21 44 45 43 43 542,300
2024/02/20 44 44 42 44 1,111,700
2024/02/19 42 44 42 44 1,986,000
2024/02/16 40 42 39 42 2,183,300
2024/02/15 42 43 38 40 6,024,600
2024/02/14 48 49 46 48 3,310,700
2024/02/13 48 49 47 49 2,864,400
2024/02/09 45 47 44 47 1,102,400
2024/02/08 44 45 44 44 365,300
2024/02/07 45 45 43 45 912,600
2024/02/06 45 46 44 44 981,000
2024/02/05 45 45 43 45 602,000
2024/02/02 43 45 43 45 463,000
2024/02/01 45 45 43 43 717,400
2024/01/31 45 45 44 45 879,000
2024/01/30 43 45 43 45 759,300
2024/01/29 45 45 43 43 1,044,400
2024/01/26 42 46 42 43 2,345,500
2024/01/25 41 43 41 43 1,774,400
2024/01/24 40 42 40 41 557,100
2024/01/23 42 42 40 41 695,100
2024/01/22 41 42 41 41 746,700
2024/01/19 41 42 40 41 453,000
2024/01/18 41 42 40 40 593,100
2024/01/17 41 42 41 41 347,100
2024/01/16 41 42 40 41 565,500
2024/01/15 41 42 40 40 1,102,400
2024/01/12 41 42 40 41 660,200
2024/01/11 41 42 41 41 421,300
2024/01/10 42 42 41 41 400,200
2024/01/09 40 42 40 41 739,400
2024/01/05 41 42 40 40 711,400
2024/01/04 41 42 41 41 468,400
2023/12/29 43 43 41 41 852,600
2023/12/28 42 43 41 43 890,300
2023/12/27 42 42 40 42 927,200
2023/12/26 42 42 41 42 418,900
2023/12/25 44 44 42 42 578,300
2023/12/22 43 44 42 43 692,200
2023/12/21 44 44 42 42 536,800
2023/12/20 43 44 43 43 537,000
2023/12/19 42 43 41 43 514,000
2023/12/18 42 43 41 42 679,400
2023/12/15 42 43 41 42 437,800
2023/12/14 43 43 41 41 337,500
2023/12/13 41 43 40 41 1,318,600
2023/12/12 40 43 39 42 2,139,800
2023/12/11 39 40 38 39 610,800
2023/12/08 39 40 38 39 1,058,100
2023/12/07 41 41 39 39 2,017,200
2023/12/06 43 43 41 41 612,800
2023/12/05 43 43 42 42 173,000
2023/12/04 42 43 42 42 188,300
2023/12/01 42 43 41 42 518,800
2023/11/30 43 44 42 42 370,700
2023/11/29 41 44 41 43 942,300
2023/11/28 41 42 40 42 468,800
2023/11/27 44 44 39 41 2,228,400
2023/11/24 44 44 42 43 762,400
2023/11/22 42 44 42 43 755,500
2023/11/21 43 44 42 43 1,303,000
2023/11/20 45 45 43 43 1,435,100
2023/11/17 44 45 43 44 1,082,400
2023/11/16 46 47 43 43 3,181,700
2023/11/15 49 51 45 46 5,154,200
2023/11/14 49 49 47 48 1,887,500
2023/11/13 49 49 47 49 767,500
2023/11/10 48 49 47 47 694,900
2023/11/09 48 49 47 48 1,235,700
2023/11/08 47 48 47 47 606,200
2023/11/07 46 48 46 48 1,113,600
2023/11/06 46 47 45 46 830,100
2023/11/02 46 46 45 45 219,300
2023/11/01 45 46 44 46 448,800
2023/10/31 45 46 44 45 1,016,900
2023/10/30 44 46 44 46 605,900
2023/10/27 44 45 43 45 400,700
2023/10/26 43 44 43 43 282,300
2023/10/25 44 44 43 43 535,600
2023/10/24 45 45 43 43 667,800
2023/10/23 44 45 44 44 286,900
2023/10/20 44 45 43 45 752,900
2023/10/19 44 45 43 44 675,800
2023/10/18 45 45 44 44 146,700
2023/10/17 44 45 44 44 534,500
2023/10/16 45 45 44 44 302,500
2023/10/13 46 46 44 44 595,300
2023/10/12 46 46 45 46 140,800
2023/10/11 46 46 45 46 115,800
2023/10/10 46 46 45 46 349,100
2023/10/06 45 46 45 46 164,500
2023/10/05 44 46 43 45 850,600
2023/10/04 43 44 43 43 782,600
2023/10/03 43 45 43 44 841,000
2023/10/02 45 46 42 44 2,460,000
2023/09/29 46 47 45 45 431,000
2023/09/28 47 48 46 46 561,700
2023/09/27 46 47 46 46 229,100
2023/09/26 47 47 45 46 958,700
2023/09/25 46 48 46 46 797,800
2023/09/22 45 47 45 46 952,700
2023/09/21 47 48 46 46 973,500
2023/09/20 48 48 46 47 1,028,800
2023/09/19 48 49 47 48 1,851,500
2023/09/15 46 48 46 47 2,320,700
2023/09/14 44 47 44 45 1,347,100
2023/09/13 47 47 44 44 2,868,300
2023/09/12 48 49 47 48 2,286,400
2023/09/11 47 50 47 49 2,678,800
2023/09/08 46 48 45 47 1,005,700
2023/09/07 46 47 46 47 495,200
2023/09/06 46 47 45 46 775,700
2023/09/05 46 47 45 47 783,300
2023/09/04 47 47 46 46 422,900
2023/09/01 46 47 46 47 599,400
2023/08/31 47 47 45 47 1,249,600
2023/08/30 44 46 43 46 1,173,000
2023/08/29 43 44 42 44 1,293,600
2023/08/28 41 43 41 43 715,700
2023/08/25 40 41 40 41 410,900
2023/08/24 43 43 40 41 2,360,000
2023/08/23 42 44 42 42 1,321,200
2023/08/22 43 45 43 44 848,600
2023/08/21 44 44 42 44 500,900
2023/08/18 44 45 42 44 1,723,400
2023/08/17 46 47 44 45 1,863,700
2023/08/16 42 49 42 45 3,584,300
2023/08/15 45 46 41 42 4,474,200
2023/08/14 49 49 46 47 3,034,000
2023/08/10 47 48 45 47 2,754,100
2023/08/09 44 49 43 48 4,331,500
2023/08/08 43 44 42 44 1,326,200
2023/08/07 41 43 40 43 1,665,600
2023/08/04 42 42 41 41 303,100
2023/08/03 41 42 40 41 558,600
2023/08/02 41 43 41 42 676,800
2023/08/01 42 43 41 41 998,400
2023/07/31 42 42 41 42 300,600
2023/07/28 42 42 40 42 485,700
2023/07/27 43 43 41 41 803,700
2023/07/26 42 44 41 42 1,488,900
2023/07/25 39 42 39 42 953,000
2023/07/24 40 41 39 39 816,900
2023/07/21 40 41 40 40 622,700
2023/07/20 40 42 39 41 1,699,500
2023/07/19 38 42 37 40 4,051,000
2023/07/18 36 38 35 37 1,600,400
2023/07/14 35 36 31 36 4,956,400
2023/07/13 35 36 35 35 147,400
2023/07/12 35 36 35 35 468,700
2023/07/11 35 36 35 35 229,400
2023/07/10 35 36 35 35 274,000
2023/07/07 35 36 35 35 221,800
2023/07/06 36 36 35 35 204,400
2023/07/05 35 36 35 36 442,400
2023/07/04 37 37 35 36 2,453,600
2023/07/03 38 38 36 37 2,848,400
2023/06/30 38 39 37 38 945,800
2023/06/29 38 39 37 39 1,470,400
2023/06/28 38 38 37 38 376,900
2023/06/27 38 39 37 37 1,095,800
2023/06/26 38 39 37 38 4,400,500
2023/06/23 45 46 37 38 20,590,900
2023/06/22 37 38 36 36 989,400
2023/06/21 36 38 36 37 688,500
2023/06/20 36 37 36 36 316,300
2023/06/19 37 38 36 37 773,500
2023/06/16 39 39 37 37 510,400
2023/06/15 38 41 38 39 2,587,400
2023/06/14 37 38 37 37 90,400
2023/06/13 38 39 37 37 1,184,400
2023/06/12 38 39 37 38 692,200
2023/06/09 37 38 36 38 772,500
2023/06/08 39 39 37 37 341,500
2023/06/07 37 39 37 38 815,900
2023/06/06 35 38 35 38 1,443,300
2023/06/05 35 36 35 35 205,300

このページの先頭へ