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

ファルテック(7215)の株価時系列情報

ファルテック(7215)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
2020/12/30 614 614 608 612 5,200
2020/12/29 607 608 604 607 7,600
2020/12/28 612 613 603 604 27,800
2020/12/25 619 619 606 609 29,200
2020/12/24 611 616 605 606 26,800
2020/12/23 624 627 610 611 17,800
2020/12/22 630 632 624 624 17,200
2020/12/21 640 640 628 636 22,800
2020/12/18 651 652 635 650 35,700
2020/12/17 699 699 662 666 68,700
2020/12/16 720 844 701 714 780,200
2020/12/15 644 712 638 712 381,200
2020/12/14 591 612 590 612 44,500
2020/12/11 589 597 589 591 17,800
2020/12/10 587 589 587 588 8,700
2020/12/09 587 589 586 588 6,400
2020/12/08 588 588 581 587 11,100
2020/12/07 589 592 588 588 11,400
2020/12/04 585 590 582 589 23,700
2020/12/03 584 587 583 585 9,100
2020/12/02 582 590 582 583 16,900
2020/12/01 587 591 587 588 8,000
2020/11/30 598 598 587 587 10,800
2020/11/27 596 603 596 600 12,200
2020/11/26 595 598 594 598 7,300
2020/11/25 595 600 593 600 17,400
2020/11/24 586 595 585 592 16,900
2020/11/20 588 588 582 587 17,000
2020/11/19 592 593 589 589 6,500
2020/11/18 588 593 588 592 7,700
2020/11/17 596 596 591 591 8,300
2020/11/16 588 596 588 596 12,100
2020/11/13 595 596 587 589 21,800
2020/11/12 597 606 595 597 74,900
2020/11/11 637 647 633 647 10,100
2020/11/10 625 635 621 627 13,700
2020/11/09 619 625 619 624 6,500
2020/11/06 606 619 600 619 14,000
2020/11/05 602 608 598 608 10,700
2020/11/04 603 604 600 602 4,500
2020/11/02 607 607 599 600 3,000
2020/10/30 601 620 597 599 21,300
2020/10/29 602 604 597 600 8,800
2020/10/28 615 615 602 602 4,900
2020/10/27 611 615 610 615 2,200
2020/10/26 618 619 611 612 6,300
2020/10/23 619 619 613 619 4,500
2020/10/22 614 619 612 619 7,700
2020/10/21 606 614 605 614 3,500
2020/10/20 610 610 606 606 4,500
2020/10/19 601 610 601 610 7,600
2020/10/16 601 605 599 605 3,300
2020/10/15 601 604 600 602 5,000
2020/10/14 599 605 599 602 6,700
2020/10/13 618 618 596 596 21,400
2020/10/12 610 619 610 618 6,600
2020/10/09 605 610 603 610 7,300
2020/10/08 604 605 603 604 3,700
2020/10/07 603 603 598 603 4,400
2020/10/06 603 603 599 601 5,900
2020/10/05 600 605 598 603 8,400
2020/10/02 637 637 597 597 17,200
2020/09/30 627 638 618 622 6,800
2020/09/29 623 637 621 632 16,200
2020/09/28 615 623 614 623 10,600
2020/09/25 616 616 614 615 6,600
2020/09/24 621 623 615 616 9,200
2020/09/23 623 625 621 621 5,800
2020/09/18 613 623 611 623 8,600
2020/09/17 614 615 609 613 3,700
2020/09/16 614 619 610 611 5,500
2020/09/15 616 616 610 614 4,700
2020/09/14 612 616 611 614 7,500
2020/09/11 609 613 608 609 6,700
2020/09/10 607 608 602 608 7,100
2020/09/09 605 605 599 605 13,500
2020/09/08 602 608 601 608 4,300
2020/09/07 593 601 593 601 8,500
2020/09/04 595 595 590 592 5,200
2020/09/03 597 598 595 595 5,500
2020/09/02 595 597 592 595 6,700
2020/09/01 593 598 593 595 3,000
2020/08/31 597 604 593 593 9,900
2020/08/28 601 610 599 600 12,800
2020/08/27 599 604 597 601 8,100
2020/08/26 603 603 597 597 6,400
2020/08/25 607 607 599 604 7,300
2020/08/24 600 600 595 597 6,300
2020/08/21 602 605 600 600 6,200
2020/08/20 609 609 602 602 7,100
2020/08/19 611 611 606 609 6,400
2020/08/18 614 614 607 611 4,900
2020/08/17 624 624 615 615 11,300
2020/08/14 628 628 619 619 5,800
2020/08/13 618 628 618 628 6,500
2020/08/12 620 624 618 624 4,200
2020/08/11 600 620 600 620 8,500
2020/08/07 580 598 574 598 11,800
2020/08/06 600 608 597 602 5,400
2020/08/05 600 605 599 605 4,000
2020/08/04 595 600 588 600 10,000
2020/08/03 572 585 571 581 5,900
2020/07/31 600 605 572 572 15,200
2020/07/30 622 625 600 604 13,100
2020/07/29 631 631 620 622 8,300
2020/07/28 640 641 636 637 5,800
2020/07/27 636 646 636 639 7,100
2020/07/22 653 658 642 642 8,300
2020/07/21 650 650 640 646 3,200
2020/07/20 651 654 634 647 4,500
2020/07/17 670 670 650 651 3,000
2020/07/16 667 671 650 660 6,900
2020/07/15 656 677 655 677 10,200
2020/07/14 646 652 636 649 7,500
2020/07/13 636 651 631 646 11,100
2020/07/10 658 658 635 635 11,000
2020/07/09 691 691 659 660 19,500
2020/07/08 725 725 688 694 21,600
2020/07/07 671 730 655 730 39,200
2020/07/06 637 677 637 677 18,600
2020/07/03 646 656 628 634 26,000
2020/07/02 654 664 644 646 26,500
2020/07/01 664 674 653 653 30,300
2020/06/30 692 706 671 671 14,400
2020/06/29 676 692 660 692 30,800
2020/06/26 674 682 665 676 14,500
2020/06/25 684 684 651 674 26,600
2020/06/24 680 688 666 667 10,700
2020/06/23 672 692 666 678 18,200
2020/06/22 670 677 661 671 9,600
2020/06/19 676 681 662 667 15,000
2020/06/18 680 688 662 676 12,500
2020/06/17 677 686 661 684 22,000
2020/06/16 653 679 653 677 20,900
2020/06/15 680 683 647 650 29,000
2020/06/12 675 691 661 676 29,200
2020/06/11 735 735 701 703 28,000
2020/06/10 742 752 735 736 19,400
2020/06/09 780 786 732 755 34,500
2020/06/08 758 775 743 768 36,900
2020/06/05 732 751 725 750 18,400
2020/06/04 727 729 715 720 12,300
2020/06/03 719 738 719 730 22,400
2020/06/02 710 727 710 720 15,900
2020/06/01 726 726 696 709 31,300
2020/05/29 740 748 726 730 16,000
2020/05/28 731 752 731 745 31,700
2020/05/27 714 729 703 729 20,300
2020/05/26 694 717 694 714 31,200
2020/05/25 698 698 672 691 26,500
2020/05/22 693 701 687 691 22,000
2020/05/21 684 692 675 692 13,400
2020/05/20 665 685 658 683 19,400
2020/05/19 657 661 639 661 27,500
2020/05/18 641 645 626 645 11,300
2020/05/15 648 653 621 635 17,100
2020/05/14 681 681 638 638 16,700
2020/05/13 680 682 670 673 13,300
2020/05/12 685 686 675 675 10,500
2020/05/11 641 685 641 685 22,000
2020/05/08 629 642 629 640 9,600
2020/05/07 635 649 625 629 14,100
2020/05/01 653 654 631 634 24,100
2020/04/30 670 685 656 660 38,400
2020/04/28 630 656 627 655 26,500
2020/04/27 616 621 606 617 6,100
2020/04/24 619 619 600 616 14,500
2020/04/23 589 608 589 608 17,900
2020/04/22 600 603 575 589 18,800
2020/04/21 604 605 581 599 14,400
2020/04/20 603 615 599 606 7,300
2020/04/17 597 616 597 603 10,200
2020/04/16 582 603 576 603 7,700
2020/04/15 590 591 576 581 30,000
2020/04/14 600 617 588 589 18,300
2020/04/13 629 633 597 600 12,600
2020/04/10 634 645 615 629 16,600
2020/04/09 622 639 617 624 20,600
2020/04/08 608 619 586 612 26,300
2020/04/07 585 617 580 608 37,600
2020/04/06 537 577 530 575 26,600
2020/04/03 574 579 536 545 27,500
2020/04/02 606 607 567 570 28,600
2020/04/01 640 657 603 608 24,300
2020/03/31 661 673 642 648 28,400
2020/03/30 659 665 633 651 71,100
2020/03/27 701 701 672 694 60,200
2020/03/26 696 700 670 681 34,800
2020/03/25 714 714 670 696 41,600
2020/03/24 635 653 623 652 57,000
2020/03/23 608 618 592 616 54,200
2020/03/19 623 623 589 604 61,300
2020/03/18 642 653 612 613 28,900
2020/03/17 592 641 580 637 59,900
2020/03/16 615 647 611 612 51,300
2020/03/13 601 637 594 615 68,200
2020/03/12 679 693 650 655 56,100
2020/03/11 722 724 689 689 60,600
2020/03/10 639 711 636 707 75,800
2020/03/09 733 739 693 699 69,500
2020/03/06 795 795 760 760 51,900
2020/03/05 823 823 800 800 51,700
2020/03/04 802 822 802 808 22,700
2020/03/03 879 879 814 814 37,700
2020/03/02 801 866 800 842 43,500
2020/02/28 812 836 805 810 86,400
2020/02/27 913 913 857 860 72,000
2020/02/26 900 910 882 903 54,700
2020/02/25 902 923 902 913 83,300
2020/02/21 983 989 974 977 24,700
2020/02/20 991 1,008 983 984 18,100
2020/02/19 967 992 967 987 25,800
2020/02/18 990 993 971 973 23,600
2020/02/17 1,000 1,005 990 993 39,900
2020/02/14 1,024 1,030 1,002 1,011 36,400
2020/02/13 1,047 1,049 1,024 1,028 28,700
2020/02/12 1,056 1,067 1,036 1,042 32,400
2020/02/10 1,053 1,075 1,049 1,057 27,400
2020/02/07 1,093 1,093 1,069 1,079 15,300
2020/02/06 1,081 1,116 1,077 1,093 32,600
2020/02/05 1,086 1,092 1,071 1,080 15,200
2020/02/04 1,031 1,082 1,031 1,075 24,900
2020/02/03 1,025 1,052 1,000 1,046 39,300
2020/01/31 1,039 1,059 1,033 1,047 30,000
2020/01/30 1,076 1,082 1,032 1,049 67,100
2020/01/29 1,080 1,086 1,072 1,076 22,600
2020/01/28 1,051 1,086 1,051 1,081 48,900
2020/01/27 1,072 1,086 1,068 1,071 52,900
2020/01/24 1,137 1,137 1,115 1,118 16,200
2020/01/23 1,133 1,135 1,117 1,132 23,300
2020/01/22 1,128 1,139 1,118 1,133 22,800
2020/01/21 1,127 1,135 1,114 1,128 47,800
2020/01/20 1,119 1,142 1,119 1,127 28,200
2020/01/17 1,121 1,137 1,115 1,132 24,500
2020/01/16 1,122 1,136 1,120 1,120 26,400
2020/01/15 1,150 1,153 1,125 1,136 54,900
2020/01/14 1,175 1,175 1,145 1,158 41,600
2020/01/10 1,156 1,183 1,147 1,175 68,000
2020/01/09 1,187 1,187 1,152 1,166 55,400
2020/01/08 1,188 1,188 1,125 1,167 155,600
2020/01/07 1,202 1,223 1,192 1,207 40,900
2020/01/06 1,195 1,221 1,181 1,205 84,400

このページの先頭へ