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 |