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

フマキラー(4998)の株価時系列情報

フマキラー(4998)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
2024/03/29 1,160 1,191 1,160 1,187 45,300
2024/03/28 1,166 1,172 1,155 1,158 63,600
2024/03/27 1,193 1,202 1,193 1,200 71,000
2024/03/26 1,200 1,207 1,184 1,189 64,600
2024/03/25 1,220 1,220 1,189 1,191 74,600
2024/03/22 1,189 1,204 1,182 1,204 45,100
2024/03/21 1,190 1,205 1,175 1,180 78,100
2024/03/19 1,174 1,180 1,165 1,172 31,200
2024/03/18 1,170 1,186 1,168 1,173 52,100
2024/03/15 1,177 1,193 1,176 1,176 31,000
2024/03/14 1,183 1,196 1,170 1,183 46,200
2024/03/13 1,209 1,209 1,176 1,183 80,400
2024/03/12 1,199 1,209 1,170 1,199 141,900
2024/03/11 1,150 1,178 1,148 1,178 109,700
2024/03/08 1,139 1,153 1,137 1,146 44,400
2024/03/07 1,137 1,155 1,135 1,140 48,500
2024/03/06 1,117 1,127 1,116 1,123 14,400
2024/03/05 1,130 1,130 1,111 1,121 37,100
2024/03/04 1,134 1,140 1,130 1,140 26,700
2024/03/01 1,137 1,137 1,128 1,128 23,700
2024/02/29 1,135 1,138 1,124 1,137 22,900
2024/02/28 1,122 1,140 1,122 1,138 19,500
2024/02/27 1,117 1,126 1,116 1,125 15,300
2024/02/26 1,118 1,124 1,114 1,115 18,400
2024/02/22 1,125 1,125 1,113 1,118 18,300
2024/02/21 1,123 1,123 1,110 1,116 23,900
2024/02/20 1,123 1,130 1,123 1,124 20,700
2024/02/19 1,112 1,123 1,112 1,120 23,100
2024/02/16 1,102 1,117 1,102 1,110 20,300
2024/02/15 1,131 1,131 1,091 1,102 75,800
2024/02/14 1,132 1,132 1,116 1,126 58,100
2024/02/13 1,160 1,162 1,133 1,134 104,100
2024/02/09 1,164 1,194 1,159 1,176 82,900
2024/02/08 1,180 1,180 1,159 1,164 26,500
2024/02/07 1,165 1,180 1,165 1,180 25,100
2024/02/06 1,172 1,172 1,161 1,165 20,400
2024/02/05 1,157 1,172 1,155 1,170 34,000
2024/02/02 1,146 1,155 1,142 1,153 13,700
2024/02/01 1,152 1,154 1,143 1,145 17,700
2024/01/31 1,144 1,152 1,138 1,152 20,000
2024/01/30 1,150 1,154 1,144 1,145 35,900
2024/01/29 1,145 1,150 1,143 1,146 17,800
2024/01/26 1,149 1,149 1,141 1,141 15,900
2024/01/25 1,135 1,148 1,135 1,148 19,100
2024/01/24 1,139 1,139 1,131 1,138 15,000
2024/01/23 1,136 1,140 1,132 1,140 21,900
2024/01/22 1,138 1,141 1,135 1,135 14,000
2024/01/19 1,134 1,140 1,132 1,132 16,600
2024/01/18 1,135 1,135 1,130 1,130 13,400
2024/01/17 1,131 1,139 1,130 1,131 22,400
2024/01/16 1,145 1,151 1,133 1,133 27,600
2024/01/15 1,146 1,158 1,139 1,146 29,400
2024/01/12 1,142 1,146 1,133 1,139 33,100
2024/01/11 1,148 1,154 1,145 1,145 29,300
2024/01/10 1,139 1,154 1,139 1,146 38,500
2024/01/09 1,133 1,139 1,126 1,139 44,200
2024/01/05 1,150 1,150 1,130 1,131 39,300
2024/01/04 1,143 1,160 1,133 1,150 38,900
2023/12/29 1,136 1,140 1,131 1,137 19,500
2023/12/28 1,115 1,135 1,115 1,135 22,400
2023/12/27 1,110 1,122 1,109 1,120 40,100
2023/12/26 1,105 1,115 1,101 1,108 36,300
2023/12/25 1,116 1,122 1,106 1,107 40,300
2023/12/22 1,116 1,123 1,108 1,113 52,800
2023/12/21 1,141 1,143 1,120 1,120 40,600
2023/12/20 1,155 1,158 1,143 1,145 27,500
2023/12/19 1,150 1,153 1,145 1,150 19,700
2023/12/18 1,154 1,157 1,137 1,144 55,400
2023/12/15 1,140 1,168 1,132 1,168 79,400
2023/12/14 1,147 1,163 1,138 1,138 47,300
2023/12/13 1,143 1,160 1,143 1,160 30,200
2023/12/12 1,161 1,163 1,141 1,142 64,400
2023/12/11 1,162 1,173 1,147 1,172 93,800
2023/12/08 1,183 1,188 1,143 1,146 135,600
2023/12/07 1,164 1,189 1,152 1,184 177,700
2023/12/06 1,207 1,207 1,165 1,165 264,400
2023/12/05 1,226 1,226 1,167 1,208 404,900
2023/12/04 1,285 1,289 1,228 1,231 697,900
2023/12/01 1,188 1,250 1,183 1,234 475,200
2023/11/30 1,152 1,170 1,145 1,165 70,200
2023/11/29 1,155 1,176 1,145 1,148 126,900
2023/11/28 1,139 1,150 1,134 1,146 88,200
2023/11/27 1,124 1,133 1,124 1,133 57,700
2023/11/24 1,101 1,119 1,101 1,119 57,100
2023/11/22 1,097 1,101 1,093 1,096 23,500
2023/11/21 1,100 1,100 1,093 1,093 17,400
2023/11/20 1,095 1,100 1,091 1,097 50,900
2023/11/17 1,081 1,092 1,081 1,092 18,900
2023/11/16 1,085 1,092 1,081 1,089 32,800
2023/11/15 1,071 1,088 1,071 1,080 34,300
2023/11/14 1,061 1,066 1,060 1,066 11,900
2023/11/13 1,069 1,069 1,055 1,067 20,600
2023/11/10 1,053 1,061 1,042 1,052 70,400
2023/11/09 1,052 1,065 1,051 1,065 38,200
2023/11/08 1,068 1,068 1,055 1,059 13,700
2023/11/07 1,069 1,069 1,060 1,068 8,200
2023/11/06 1,069 1,070 1,063 1,065 19,200
2023/11/02 1,059 1,063 1,054 1,063 10,600
2023/11/01 1,063 1,063 1,051 1,053 10,900
2023/10/31 1,047 1,059 1,044 1,059 15,300
2023/10/30 1,053 1,057 1,046 1,049 10,400
2023/10/27 1,048 1,057 1,048 1,053 18,500
2023/10/26 1,052 1,057 1,047 1,048 8,900
2023/10/25 1,051 1,058 1,047 1,052 16,900
2023/10/24 1,049 1,049 1,033 1,048 31,200
2023/10/23 1,044 1,048 1,040 1,043 17,300
2023/10/20 1,040 1,041 1,037 1,040 24,800
2023/10/19 1,041 1,042 1,038 1,038 52,100
2023/10/18 1,048 1,054 1,043 1,045 26,700
2023/10/17 1,047 1,054 1,047 1,050 29,900
2023/10/16 1,054 1,054 1,043 1,047 18,300
2023/10/13 1,053 1,055 1,043 1,043 44,800
2023/10/12 1,061 1,061 1,052 1,055 29,500
2023/10/11 1,075 1,075 1,060 1,061 19,600
2023/10/10 1,064 1,072 1,064 1,072 34,500
2023/10/06 1,066 1,069 1,055 1,063 37,300
2023/10/05 1,058 1,067 1,048 1,067 31,100
2023/10/04 1,064 1,065 1,047 1,051 55,200
2023/10/03 1,090 1,090 1,072 1,072 27,700
2023/10/02 1,109 1,109 1,085 1,090 45,800
2023/09/29 1,092 1,093 1,074 1,080 31,200
2023/09/28 1,101 1,101 1,085 1,090 21,300
2023/09/27 1,105 1,105 1,096 1,103 19,000
2023/09/26 1,110 1,111 1,096 1,105 32,200
2023/09/25 1,103 1,107 1,092 1,106 46,600
2023/09/22 1,074 1,082 1,070 1,082 23,100
2023/09/21 1,090 1,092 1,077 1,077 43,000
2023/09/20 1,095 1,099 1,089 1,089 22,000
2023/09/19 1,093 1,095 1,090 1,092 14,600
2023/09/15 1,097 1,099 1,091 1,093 23,000
2023/09/14 1,101 1,106 1,095 1,096 21,700
2023/09/13 1,103 1,108 1,098 1,101 23,700
2023/09/12 1,097 1,105 1,092 1,103 17,700
2023/09/11 1,091 1,096 1,088 1,088 16,400
2023/09/08 1,090 1,100 1,090 1,091 14,100
2023/09/07 1,091 1,097 1,088 1,090 21,500
2023/09/06 1,093 1,097 1,087 1,090 41,200
2023/09/05 1,105 1,108 1,092 1,093 42,600
2023/09/04 1,108 1,111 1,102 1,111 24,500
2023/09/01 1,112 1,114 1,109 1,111 16,000
2023/08/31 1,114 1,117 1,110 1,112 13,500
2023/08/30 1,115 1,115 1,109 1,109 11,100
2023/08/29 1,117 1,123 1,114 1,115 19,700
2023/08/28 1,107 1,118 1,107 1,117 21,200
2023/08/25 1,111 1,111 1,103 1,107 9,900
2023/08/24 1,113 1,113 1,105 1,112 11,900
2023/08/23 1,100 1,114 1,098 1,113 24,500
2023/08/22 1,085 1,092 1,080 1,092 19,300
2023/08/21 1,080 1,094 1,080 1,082 14,600
2023/08/18 1,075 1,086 1,071 1,080 14,000
2023/08/17 1,086 1,087 1,070 1,085 41,300
2023/08/16 1,114 1,114 1,087 1,092 48,500
2023/08/15 1,128 1,129 1,108 1,114 50,500
2023/08/14 1,111 1,131 1,106 1,127 76,000
2023/08/10 1,165 1,168 1,118 1,118 165,900
2023/08/09 1,166 1,174 1,155 1,173 35,200
2023/08/08 1,188 1,189 1,171 1,175 61,200
2023/08/07 1,182 1,190 1,176 1,187 60,200
2023/08/04 1,156 1,175 1,154 1,174 20,200
2023/08/03 1,170 1,170 1,150 1,150 24,400
2023/08/02 1,182 1,185 1,165 1,168 23,900
2023/08/01 1,186 1,189 1,174 1,181 44,400
2023/07/31 1,180 1,189 1,173 1,184 52,000
2023/07/28 1,174 1,174 1,148 1,161 44,500
2023/07/27 1,188 1,189 1,172 1,179 38,400
2023/07/26 1,160 1,185 1,155 1,184 70,300
2023/07/25 1,154 1,165 1,145 1,151 27,600
2023/07/24 1,140 1,161 1,131 1,149 52,800
2023/07/21 1,145 1,145 1,133 1,138 8,200
2023/07/20 1,144 1,149 1,125 1,137 27,600
2023/07/19 1,136 1,144 1,131 1,144 21,500
2023/07/18 1,125 1,135 1,125 1,134 13,000
2023/07/14 1,140 1,141 1,105 1,117 27,200
2023/07/13 1,136 1,139 1,131 1,133 11,500
2023/07/12 1,141 1,161 1,133 1,136 62,700
2023/07/11 1,131 1,134 1,121 1,131 18,300
2023/07/10 1,145 1,147 1,130 1,136 18,900
2023/07/07 1,138 1,140 1,125 1,140 16,100
2023/07/06 1,131 1,139 1,130 1,130 8,400
2023/07/05 1,131 1,136 1,128 1,130 6,200
2023/07/04 1,145 1,145 1,129 1,131 22,000
2023/07/03 1,150 1,150 1,136 1,142 20,600
2023/06/30 1,147 1,147 1,136 1,143 13,600
2023/06/29 1,151 1,157 1,139 1,148 18,800
2023/06/28 1,148 1,163 1,139 1,161 40,000
2023/06/27 1,128 1,180 1,117 1,133 33,200
2023/06/26 1,130 1,134 1,120 1,122 28,700
2023/06/23 1,151 1,151 1,132 1,133 21,300
2023/06/22 1,149 1,153 1,135 1,148 23,200
2023/06/21 1,148 1,148 1,130 1,142 23,400
2023/06/20 1,166 1,166 1,147 1,150 36,100
2023/06/19 1,145 1,170 1,141 1,168 87,200
2023/06/16 1,100 1,121 1,094 1,120 73,700
2023/06/15 1,090 1,092 1,088 1,089 12,600
2023/06/14 1,090 1,098 1,090 1,090 15,800
2023/06/13 1,098 1,102 1,095 1,095 16,500
2023/06/12 1,091 1,097 1,083 1,097 13,900
2023/06/09 1,087 1,091 1,085 1,091 11,500
2023/06/08 1,085 1,097 1,083 1,091 18,200
2023/06/07 1,084 1,085 1,076 1,080 14,100

このページの先頭へ