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

富士石油(5017)の株価時系列情報

富士石油(5017)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
2020/12/30 171 172 169 171 295,900
2020/12/29 171 173 170 172 196,800
2020/12/28 173 173 168 171 297,300
2020/12/25 170 173 170 172 175,100
2020/12/24 172 174 172 173 222,700
2020/12/23 176 176 170 171 305,200
2020/12/22 178 178 171 171 750,000
2020/12/21 184 184 178 179 486,100
2020/12/18 185 185 182 183 236,300
2020/12/17 186 187 183 185 245,800
2020/12/16 185 189 185 187 327,400
2020/12/15 181 185 181 184 142,000
2020/12/14 179 184 179 183 350,200
2020/12/11 180 180 177 180 241,900
2020/12/10 179 181 177 177 258,300
2020/12/09 180 181 179 180 349,400
2020/12/08 179 181 176 180 322,000
2020/12/07 183 184 176 178 733,800
2020/12/04 186 186 181 183 511,100
2020/12/03 185 186 184 184 226,300
2020/12/02 187 187 183 184 378,300
2020/12/01 185 186 182 185 417,700
2020/11/30 191 192 184 184 399,700
2020/11/27 193 193 188 188 577,300
2020/11/26 192 194 191 194 257,000
2020/11/25 195 199 192 192 356,900
2020/11/24 197 198 193 193 274,800
2020/11/20 194 194 190 192 176,900
2020/11/19 192 194 191 191 197,200
2020/11/18 194 196 192 194 295,000
2020/11/17 199 199 194 196 292,400
2020/11/16 191 195 188 194 295,200
2020/11/13 195 195 187 187 423,400
2020/11/12 201 201 194 197 453,400
2020/11/11 199 201 197 200 567,600
2020/11/10 194 206 191 195 1,258,800
2020/11/09 193 193 186 189 436,000
2020/11/06 184 190 183 188 291,800
2020/11/05 187 187 182 184 344,900
2020/11/04 185 187 183 185 278,800
2020/11/02 184 187 183 186 197,700
2020/10/30 188 188 183 183 312,900
2020/10/29 183 189 183 187 220,500
2020/10/28 190 190 186 188 275,900
2020/10/27 191 192 189 190 224,600
2020/10/26 196 202 192 194 534,900
2020/10/23 192 199 189 197 663,600
2020/10/22 187 192 185 190 357,300
2020/10/21 185 190 185 188 207,300
2020/10/20 186 186 182 183 225,800
2020/10/19 184 187 183 185 263,500
2020/10/16 188 188 182 184 195,700
2020/10/15 191 191 187 187 185,800
2020/10/14 194 194 188 190 330,500
2020/10/13 196 199 194 195 446,400
2020/10/12 195 196 192 195 340,000
2020/10/09 191 195 188 194 751,800
2020/10/08 187 194 187 190 687,700
2020/10/07 184 188 182 186 222,400
2020/10/06 184 188 183 187 334,200
2020/10/05 178 184 178 183 358,000
2020/10/02 181 184 178 178 354,800
2020/09/30 185 185 178 178 296,000
2020/09/29 184 186 183 185 282,200
2020/09/28 182 187 182 187 351,200
2020/09/25 177 185 176 184 546,900
2020/09/24 183 184 181 181 619,400
2020/09/23 187 187 184 185 589,000
2020/09/18 192 194 184 194 1,916,100
2020/09/17 190 195 189 193 881,900
2020/09/16 193 193 190 191 275,600
2020/09/15 189 193 186 192 351,800
2020/09/14 190 190 187 189 266,100
2020/09/11 184 190 184 189 445,600
2020/09/10 184 189 183 187 322,400
2020/09/09 181 185 180 185 246,500
2020/09/08 184 185 182 184 186,600
2020/09/07 187 187 182 185 368,000
2020/09/04 178 189 178 189 447,200
2020/09/03 185 185 178 180 404,700
2020/09/02 184 185 180 185 406,600
2020/09/01 184 184 180 182 187,900
2020/08/31 182 186 180 184 352,100
2020/08/28 181 186 179 180 435,200
2020/08/27 183 183 180 182 209,500
2020/08/26 185 186 183 183 205,400
2020/08/25 183 187 183 185 395,100
2020/08/24 183 184 180 182 315,400
2020/08/21 185 188 183 184 385,600
2020/08/20 188 188 184 187 400,900
2020/08/19 190 192 187 188 354,400
2020/08/18 191 191 185 190 732,800
2020/08/17 195 195 190 192 368,400
2020/08/14 190 198 190 193 984,300
2020/08/13 200 200 188 190 1,260,400
2020/08/12 185 200 185 200 2,706,500
2020/08/11 164 174 164 173 513,200
2020/08/07 160 165 160 162 259,000
2020/08/06 161 163 160 161 216,300
2020/08/05 155 161 154 161 283,500
2020/08/04 155 155 154 154 273,000
2020/08/03 154 155 152 154 285,800
2020/07/31 157 157 152 153 298,300
2020/07/30 162 162 157 158 156,300
2020/07/29 163 163 160 160 103,300
2020/07/28 165 165 162 163 149,000
2020/07/27 163 164 161 164 146,100
2020/07/22 165 167 163 163 225,000
2020/07/21 160 164 160 164 212,100
2020/07/20 162 162 159 161 164,500
2020/07/17 163 164 160 161 184,200
2020/07/16 158 166 158 165 476,200
2020/07/15 158 161 158 159 310,100
2020/07/14 158 158 156 158 148,000
2020/07/13 156 158 156 158 212,200
2020/07/10 158 158 154 154 413,600
2020/07/09 161 161 158 159 263,300
2020/07/08 161 163 159 161 325,400
2020/07/07 162 164 160 162 218,000
2020/07/06 162 164 161 164 232,200
2020/07/03 163 164 160 162 238,100
2020/07/02 168 168 161 162 452,200
2020/07/01 172 172 166 167 245,800
2020/06/30 174 175 171 171 169,000
2020/06/29 172 173 170 170 189,500
2020/06/26 172 175 170 174 207,200
2020/06/25 174 174 171 171 335,600
2020/06/24 179 179 175 175 109,500
2020/06/23 178 180 175 179 190,200
2020/06/22 176 178 175 177 145,900
2020/06/19 175 178 174 176 296,500
2020/06/18 176 177 172 176 201,700
2020/06/17 178 179 175 176 162,300
2020/06/16 175 180 173 180 249,000
2020/06/15 176 178 171 172 441,900
2020/06/12 177 180 176 176 473,100
2020/06/11 188 188 182 186 334,500
2020/06/10 192 192 186 188 361,400
2020/06/09 194 197 191 194 302,400
2020/06/08 192 193 190 193 379,200
2020/06/05 188 189 184 188 269,700
2020/06/04 191 192 186 187 345,800
2020/06/03 188 191 185 190 377,400
2020/06/02 188 189 184 185 205,800
2020/06/01 187 188 184 185 190,800
2020/05/29 193 194 185 185 279,900
2020/05/28 192 193 186 191 393,100
2020/05/27 182 192 181 191 419,800
2020/05/26 179 183 179 181 437,600
2020/05/25 179 179 177 178 331,900
2020/05/22 178 182 175 176 405,300
2020/05/21 172 178 172 178 491,100
2020/05/20 171 175 171 172 635,300
2020/05/19 172 175 171 175 315,500
2020/05/18 171 174 168 169 358,800
2020/05/15 172 173 170 173 336,400
2020/05/14 176 177 170 172 416,700
2020/05/13 176 180 176 177 219,400
2020/05/12 177 179 174 177 303,100
2020/05/11 179 180 175 177 624,400
2020/05/08 177 192 176 180 1,096,400
2020/05/07 185 188 182 182 256,000
2020/05/01 187 187 182 183 169,100
2020/04/30 184 188 182 185 527,500
2020/04/28 182 182 179 182 152,100
2020/04/27 183 184 180 182 281,800
2020/04/24 180 184 179 183 266,800
2020/04/23 175 179 175 179 250,300
2020/04/22 176 178 174 175 508,500
2020/04/21 179 183 178 181 281,500
2020/04/20 185 186 182 182 174,700
2020/04/17 187 187 182 183 241,600
2020/04/16 180 188 178 187 398,700
2020/04/15 181 183 179 181 377,500
2020/04/14 182 185 181 183 453,400
2020/04/13 189 189 182 184 367,300
2020/04/10 189 190 183 189 371,300
2020/04/09 188 191 185 189 400,900
2020/04/08 187 190 184 187 602,400
2020/04/07 192 194 183 188 516,300
2020/04/06 177 189 177 188 584,200
2020/04/03 185 188 176 176 572,000
2020/04/02 179 183 177 179 526,800
2020/04/01 184 191 179 179 548,600
2020/03/31 186 196 186 189 606,100
2020/03/30 184 189 179 188 675,100
2020/03/27 201 202 192 198 867,400
2020/03/26 199 202 195 197 589,300
2020/03/25 202 204 196 201 577,100
2020/03/24 179 191 179 190 591,900
2020/03/23 169 178 167 176 699,400
2020/03/19 163 170 158 164 992,600
2020/03/18 172 177 163 163 759,200
2020/03/17 153 172 152 170 933,200
2020/03/16 169 169 161 163 804,500
2020/03/13 153 158 149 154 858,500
2020/03/12 172 174 164 166 891,600
2020/03/11 177 182 176 177 702,000
2020/03/10 165 182 163 181 795,800
2020/03/09 178 179 170 172 1,107,700
2020/03/06 201 201 190 190 781,000
2020/03/05 205 206 202 203 289,000
2020/03/04 203 206 202 204 356,100
2020/03/03 213 217 204 205 567,300
2020/03/02 202 212 201 209 598,200
2020/02/28 209 212 202 203 840,600
2020/02/27 220 221 215 216 819,000
2020/02/26 220 222 215 221 748,100
2020/02/25 225 225 221 222 659,600
2020/02/21 232 234 229 233 391,300
2020/02/20 231 233 229 232 293,400
2020/02/19 229 232 228 229 258,700
2020/02/18 232 232 227 230 233,100
2020/02/17 231 233 228 232 371,800
2020/02/14 230 231 227 231 363,200
2020/02/13 233 234 229 232 521,600
2020/02/12 233 235 229 233 387,900
2020/02/10 228 234 226 233 490,100
2020/02/07 230 230 226 227 347,200
2020/02/06 226 230 226 230 308,500
2020/02/05 225 225 223 224 243,000
2020/02/04 223 225 220 224 364,800
2020/02/03 221 226 221 225 367,400
2020/01/31 227 231 226 227 244,900
2020/01/30 226 226 224 225 320,600
2020/01/29 228 228 226 226 234,400
2020/01/28 226 228 225 227 392,800
2020/01/27 229 231 226 231 613,300
2020/01/24 234 234 231 232 278,600
2020/01/23 235 236 233 233 384,000
2020/01/22 237 237 235 235 260,400
2020/01/21 235 238 235 236 323,700
2020/01/20 235 236 235 235 140,100
2020/01/17 236 236 234 235 374,300
2020/01/16 238 239 235 235 398,800
2020/01/15 240 241 238 238 267,600
2020/01/14 243 244 238 238 479,100
2020/01/10 248 248 242 242 395,700
2020/01/09 250 251 245 247 453,500
2020/01/08 252 256 250 253 582,600
2020/01/07 251 252 249 251 306,800
2020/01/06 250 255 249 251 969,700

このページの先頭へ