フクビ化学工業(7871)の株価時系列情報
フクビ化学工業(7871)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 |
---|---|---|---|---|---|
2023/12/29 | 806 | 820 | 806 | 820 | 9,900 |
2023/12/28 | 796 | 805 | 796 | 804 | 9,900 |
2023/12/27 | 790 | 795 | 789 | 794 | 5,700 |
2023/12/26 | 788 | 788 | 785 | 785 | 7,200 |
2023/12/25 | 785 | 789 | 785 | 785 | 3,700 |
2023/12/22 | 792 | 792 | 788 | 790 | 6,600 |
2023/12/21 | 796 | 796 | 787 | 792 | 4,700 |
2023/12/20 | 794 | 801 | 790 | 796 | 7,500 |
2023/12/19 | 792 | 801 | 792 | 796 | 8,700 |
2023/12/18 | 781 | 794 | 781 | 794 | 5,400 |
2023/12/15 | 777 | 784 | 774 | 784 | 4,400 |
2023/12/14 | 777 | 779 | 767 | 779 | 4,500 |
2023/12/13 | 773 | 777 | 767 | 777 | 4,700 |
2023/12/12 | 781 | 783 | 770 | 773 | 7,500 |
2023/12/11 | 778 | 784 | 778 | 781 | 4,200 |
2023/12/08 | 800 | 800 | 778 | 778 | 19,800 |
2023/12/07 | 808 | 808 | 800 | 800 | 5,700 |
2023/12/06 | 803 | 808 | 803 | 807 | 3,400 |
2023/12/05 | 809 | 809 | 803 | 808 | 6,600 |
2023/12/04 | 793 | 812 | 793 | 809 | 17,700 |
2023/12/01 | 798 | 798 | 790 | 790 | 5,300 |
2023/11/30 | 796 | 796 | 785 | 788 | 6,300 |
2023/11/29 | 788 | 797 | 788 | 795 | 7,600 |
2023/11/28 | 769 | 794 | 769 | 788 | 10,100 |
2023/11/27 | 765 | 776 | 765 | 769 | 7,600 |
2023/11/24 | 764 | 767 | 762 | 762 | 3,600 |
2023/11/22 | 757 | 764 | 757 | 764 | 1,000 |
2023/11/21 | 757 | 759 | 757 | 759 | 700 |
2023/11/20 | 761 | 762 | 757 | 757 | 3,400 |
2023/11/17 | 761 | 761 | 757 | 761 | 3,600 |
2023/11/16 | 764 | 764 | 754 | 763 | 8,700 |
2023/11/15 | 767 | 778 | 764 | 766 | 18,400 |
2023/11/14 | 751 | 769 | 750 | 769 | 15,000 |
2023/11/13 | 744 | 750 | 744 | 749 | 3,500 |
2023/11/10 | 742 | 746 | 740 | 744 | 1,500 |
2023/11/09 | 747 | 747 | 742 | 742 | 200 |
2023/11/08 | 747 | 747 | 739 | 739 | 1,800 |
2023/11/07 | 743 | 747 | 743 | 747 | 1,800 |
2023/11/06 | 741 | 747 | 741 | 743 | 4,400 |
2023/11/02 | 743 | 743 | 730 | 741 | 9,400 |
2023/11/01 | 745 | 745 | 739 | 741 | 1,800 |
2023/10/31 | 740 | 744 | 733 | 744 | 2,900 |
2023/10/30 | 745 | 745 | 739 | 739 | 1,800 |
2023/10/27 | 736 | 740 | 736 | 739 | 2,700 |
2023/10/26 | 732 | 736 | 732 | 736 | 2,100 |
2023/10/25 | 743 | 743 | 707 | 733 | 12,400 |
2023/10/24 | 735 | 739 | 728 | 728 | 5,300 |
2023/10/23 | 748 | 748 | 732 | 735 | 5,600 |
2023/10/20 | 744 | 744 | 726 | 728 | 6,700 |
2023/10/19 | 735 | 743 | 735 | 741 | 3,700 |
2023/10/18 | 740 | 740 | 734 | 735 | 1,600 |
2023/10/17 | 747 | 747 | 735 | 737 | 3,500 |
2023/10/16 | 755 | 755 | 737 | 746 | 4,900 |
2023/10/13 | 756 | 763 | 755 | 755 | 2,200 |
2023/10/12 | 760 | 763 | 754 | 754 | 4,200 |
2023/10/11 | 753 | 769 | 746 | 760 | 2,600 |
2023/10/10 | 744 | 759 | 737 | 747 | 9,200 |
2023/10/06 | 737 | 744 | 731 | 736 | 2,400 |
2023/10/05 | 716 | 736 | 716 | 736 | 2,100 |
2023/10/04 | 707 | 721 | 706 | 714 | 8,100 |
2023/10/03 | 748 | 748 | 718 | 726 | 14,800 |
2023/10/02 | 772 | 773 | 748 | 756 | 6,100 |
2023/09/29 | 767 | 776 | 763 | 763 | 2,200 |
2023/09/28 | 763 | 776 | 763 | 767 | 7,800 |
2023/09/27 | 780 | 795 | 770 | 778 | 18,100 |
2023/09/26 | 789 | 790 | 776 | 778 | 5,500 |
2023/09/25 | 766 | 789 | 766 | 789 | 11,100 |
2023/09/22 | 758 | 761 | 756 | 761 | 700 |
2023/09/21 | 764 | 765 | 757 | 758 | 2,200 |
2023/09/20 | 762 | 766 | 758 | 765 | 13,700 |
2023/09/19 | 756 | 762 | 756 | 762 | 5,900 |
2023/09/15 | 764 | 764 | 754 | 756 | 5,100 |
2023/09/14 | 754 | 755 | 742 | 755 | 4,100 |
2023/09/13 | 755 | 755 | 743 | 753 | 5,400 |
2023/09/12 | 756 | 760 | 753 | 755 | 2,400 |
2023/09/11 | 760 | 762 | 753 | 756 | 4,300 |
2023/09/08 | 751 | 759 | 749 | 759 | 6,800 |
2023/09/07 | 737 | 755 | 736 | 753 | 7,300 |
2023/09/06 | 753 | 753 | 735 | 744 | 14,700 |
2023/09/05 | 762 | 762 | 746 | 751 | 10,100 |
2023/09/04 | 766 | 766 | 757 | 760 | 10,800 |
2023/09/01 | 764 | 772 | 758 | 766 | 12,400 |
2023/08/31 | 725 | 767 | 725 | 767 | 20,500 |
2023/08/30 | 726 | 727 | 723 | 723 | 4,800 |
2023/08/29 | 722 | 728 | 719 | 723 | 7,900 |
2023/08/28 | 715 | 722 | 715 | 719 | 11,400 |
2023/08/25 | 712 | 715 | 712 | 715 | 2,300 |
2023/08/24 | 715 | 719 | 710 | 711 | 3,100 |
2023/08/23 | 716 | 716 | 709 | 713 | 2,200 |
2023/08/22 | 717 | 717 | 712 | 716 | 4,500 |
2023/08/21 | 717 | 720 | 714 | 717 | 3,200 |
2023/08/18 | 719 | 719 | 705 | 717 | 7,200 |
2023/08/17 | 716 | 720 | 707 | 720 | 9,800 |
2023/08/16 | 710 | 717 | 707 | 716 | 7,200 |
2023/08/15 | 708 | 716 | 707 | 710 | 6,300 |
2023/08/14 | 710 | 711 | 695 | 710 | 14,300 |
2023/08/10 | 719 | 719 | 671 | 711 | 42,400 |
2023/08/09 | 675 | 677 | 675 | 676 | 5,300 |
2023/08/08 | 677 | 680 | 671 | 673 | 5,900 |
2023/08/07 | 674 | 679 | 674 | 677 | 2,200 |
2023/08/04 | 674 | 680 | 674 | 674 | 2,800 |
2023/08/03 | 687 | 689 | 674 | 674 | 15,000 |
2023/08/02 | 701 | 704 | 687 | 687 | 12,100 |
2023/08/01 | 730 | 730 | 701 | 708 | 4,100 |
2023/07/31 | 700 | 709 | 697 | 705 | 14,200 |
2023/07/28 | 693 | 698 | 685 | 698 | 2,800 |
2023/07/27 | 690 | 695 | 689 | 695 | 8,300 |
2023/07/26 | 685 | 691 | 685 | 689 | 3,100 |
2023/07/25 | 688 | 688 | 685 | 685 | 2,100 |
2023/07/24 | 687 | 690 | 687 | 688 | 17,700 |
2023/07/21 | 684 | 686 | 683 | 686 | 1,100 |
2023/07/20 | 683 | 685 | 683 | 685 | 1,100 |
2023/07/19 | 686 | 686 | 684 | 686 | 11,600 |
2023/07/18 | 685 | 686 | 684 | 685 | 4,000 |
2023/07/14 | 685 | 686 | 682 | 684 | 3,700 |
2023/07/13 | 680 | 682 | 680 | 682 | 9,400 |
2023/07/12 | 680 | 680 | 678 | 680 | 6,600 |
2023/07/11 | 685 | 685 | 678 | 678 | 9,300 |
2023/07/10 | 684 | 686 | 683 | 683 | 4,200 |
2023/07/07 | 683 | 686 | 683 | 686 | 10,500 |
2023/07/06 | 682 | 686 | 682 | 683 | 8,200 |
2023/07/05 | 680 | 685 | 680 | 684 | 4,100 |
2023/07/04 | 678 | 681 | 678 | 681 | 2,200 |
2023/07/03 | 680 | 683 | 674 | 674 | 12,200 |
2023/06/30 | 675 | 676 | 670 | 674 | 5,900 |
2023/06/29 | 677 | 678 | 676 | 676 | 1,400 |
2023/06/28 | 680 | 682 | 675 | 677 | 5,800 |
2023/06/27 | 672 | 681 | 672 | 678 | 4,800 |
2023/06/26 | 666 | 677 | 666 | 672 | 4,000 |
2023/06/23 | 673 | 680 | 666 | 671 | 7,200 |
2023/06/22 | 677 | 678 | 675 | 676 | 2,900 |
2023/06/21 | 670 | 680 | 670 | 678 | 6,400 |
2023/06/20 | 675 | 677 | 670 | 676 | 8,900 |
2023/06/19 | 680 | 690 | 672 | 678 | 11,300 |
2023/06/16 | 675 | 680 | 671 | 680 | 6,700 |
2023/06/15 | 684 | 684 | 675 | 675 | 4,100 |
2023/06/14 | 679 | 686 | 675 | 676 | 4,400 |
2023/06/13 | 679 | 679 | 663 | 677 | 7,600 |
2023/06/12 | 694 | 694 | 675 | 680 | 10,300 |
2023/06/09 | 687 | 687 | 678 | 679 | 7,700 |
2023/06/08 | 663 | 679 | 663 | 670 | 8,200 |
2023/06/07 | 655 | 670 | 655 | 661 | 13,500 |
2023/06/06 | 658 | 658 | 650 | 652 | 1,800 |
2023/06/05 | 648 | 660 | 647 | 650 | 5,900 |
2023/06/02 | 639 | 648 | 639 | 648 | 2,600 |
2023/06/01 | 642 | 646 | 631 | 642 | 5,500 |
2023/05/31 | 642 | 644 | 633 | 642 | 7,400 |
2023/05/30 | 650 | 650 | 640 | 643 | 8,700 |
2023/05/29 | 655 | 658 | 648 | 649 | 9,400 |
2023/05/26 | 655 | 658 | 648 | 648 | 9,700 |
2023/05/25 | 648 | 653 | 645 | 653 | 5,800 |
2023/05/24 | 638 | 647 | 638 | 643 | 3,500 |
2023/05/23 | 649 | 655 | 642 | 646 | 8,700 |
2023/05/22 | 652 | 652 | 647 | 647 | 12,800 |
2023/05/19 | 648 | 650 | 645 | 649 | 8,400 |
2023/05/18 | 653 | 653 | 644 | 647 | 14,800 |
2023/05/17 | 654 | 654 | 649 | 649 | 6,400 |
2023/05/16 | 644 | 660 | 637 | 651 | 38,400 |
2023/05/15 | 615 | 626 | 615 | 624 | 16,500 |
2023/05/12 | 605 | 612 | 605 | 611 | 9,900 |
2023/05/11 | 608 | 608 | 601 | 607 | 2,900 |
2023/05/10 | 611 | 612 | 608 | 608 | 9,100 |
2023/05/09 | 612 | 613 | 611 | 611 | 1,700 |
2023/05/08 | 618 | 618 | 609 | 612 | 2,500 |
2023/05/02 | 617 | 619 | 616 | 616 | 2,500 |
2023/05/01 | 618 | 621 | 613 | 618 | 5,700 |
2023/04/28 | 608 | 616 | 608 | 613 | 3,800 |
2023/04/27 | 602 | 610 | 602 | 608 | 11,100 |
2023/04/26 | 603 | 610 | 600 | 602 | 7,900 |
2023/04/25 | 611 | 616 | 605 | 605 | 4,400 |
2023/04/24 | 605 | 623 | 601 | 608 | 15,200 |
2023/04/21 | 593 | 605 | 588 | 605 | 21,700 |
2023/04/20 | 588 | 593 | 587 | 593 | 9,900 |
2023/04/19 | 588 | 592 | 587 | 587 | 1,400 |
2023/04/18 | 590 | 590 | 587 | 588 | 5,100 |
2023/04/17 | 588 | 589 | 587 | 589 | 2,100 |
2023/04/14 | 588 | 590 | 586 | 590 | 11,800 |
2023/04/13 | 583 | 588 | 583 | 588 | 1,200 |
2023/04/12 | 586 | 588 | 585 | 586 | 5,400 |
2023/04/11 | 587 | 589 | 587 | 589 | 600 |
2023/04/10 | 590 | 590 | 587 | 587 | 1,800 |
2023/04/07 | 585 | 587 | 583 | 587 | 3,600 |
2023/04/06 | 581 | 585 | 581 | 585 | 1,600 |
2023/04/05 | 584 | 585 | 583 | 583 | 400 |
2023/04/04 | 584 | 588 | 581 | 585 | 5,900 |
2023/04/03 | 584 | 585 | 580 | 584 | 7,200 |
2023/03/31 | 581 | 581 | 577 | 579 | 4,300 |
2023/03/30 | 581 | 581 | 577 | 581 | 2,100 |
2023/03/29 | 585 | 590 | 583 | 590 | 5,300 |
2023/03/28 | 579 | 590 | 579 | 588 | 6,500 |
2023/03/27 | 585 | 585 | 577 | 583 | 6,600 |
2023/03/24 | 579 | 584 | 579 | 584 | 3,600 |
2023/03/23 | 576 | 580 | 576 | 577 | 5,000 |
2023/03/22 | 579 | 580 | 577 | 579 | 1,900 |
2023/03/20 | 585 | 586 | 572 | 579 | 7,300 |
2023/03/17 | 580 | 582 | 579 | 582 | 2,100 |
2023/03/16 | 574 | 576 | 570 | 573 | 6,500 |
2023/03/15 | 580 | 583 | 580 | 582 | 1,900 |
2023/03/14 | 583 | 583 | 571 | 577 | 6,700 |
2023/03/13 | 593 | 593 | 575 | 585 | 19,800 |
2023/03/10 | 595 | 595 | 594 | 594 | 1,500 |
2023/03/09 | 596 | 599 | 595 | 595 | 8,000 |
2023/03/08 | 590 | 599 | 588 | 593 | 9,800 |
2023/03/07 | 597 | 599 | 574 | 590 | 34,800 |
2023/03/06 | 600 | 600 | 594 | 595 | 7,700 |
2023/03/03 | 600 | 601 | 592 | 597 | 6,400 |
2023/03/02 | 596 | 597 | 594 | 597 | 1,200 |
2023/03/01 | 593 | 596 | 591 | 596 | 6,200 |
2023/02/28 | 600 | 600 | 593 | 593 | 3,900 |
2023/02/27 | 598 | 600 | 591 | 600 | 12,200 |
2023/02/24 | 582 | 594 | 582 | 591 | 10,300 |
2023/02/22 | 582 | 584 | 580 | 580 | 9,100 |
2023/02/21 | 582 | 583 | 581 | 581 | 6,300 |
2023/02/20 | 580 | 582 | 576 | 582 | 4,300 |
2023/02/17 | 579 | 579 | 576 | 578 | 4,500 |
2023/02/16 | 581 | 591 | 578 | 579 | 8,500 |
2023/02/15 | 572 | 600 | 572 | 579 | 23,400 |
2023/02/14 | 578 | 584 | 577 | 581 | 6,500 |
2023/02/13 | 581 | 590 | 570 | 578 | 13,800 |
2023/02/10 | 579 | 587 | 576 | 580 | 22,200 |
2023/02/09 | 570 | 575 | 570 | 575 | 11,700 |
2023/02/08 | 568 | 570 | 565 | 569 | 4,800 |
2023/02/07 | 570 | 570 | 566 | 568 | 3,100 |
2023/02/06 | 566 | 570 | 566 | 570 | 1,100 |
2023/02/03 | 565 | 567 | 563 | 567 | 1,200 |
2023/02/02 | 564 | 566 | 562 | 562 | 3,200 |
2023/02/01 | 565 | 567 | 564 | 566 | 6,600 |
2023/01/31 | 564 | 565 | 561 | 565 | 2,300 |
2023/01/30 | 562 | 563 | 561 | 561 | 3,400 |
2023/01/27 | 564 | 564 | 561 | 561 | 6,800 |
2023/01/26 | 562 | 563 | 558 | 563 | 2,000 |
2023/01/25 | 558 | 560 | 558 | 560 | 4,800 |
2023/01/24 | 559 | 562 | 558 | 558 | 4,300 |
2023/01/23 | 558 | 562 | 558 | 560 | 6,400 |
2023/01/20 | 557 | 561 | 557 | 560 | 8,100 |
2023/01/19 | 565 | 566 | 563 | 563 | 3,200 |
2023/01/18 | 569 | 569 | 566 | 566 | 3,400 |
2023/01/17 | 568 | 568 | 567 | 568 | 1,700 |
2023/01/16 | 568 | 568 | 567 | 568 | 600 |
2023/01/13 | 569 | 571 | 569 | 569 | 500 |
2023/01/12 | 570 | 570 | 569 | 569 | 200 |
2023/01/11 | 568 | 570 | 567 | 568 | 3,200 |
2023/01/10 | 568 | 568 | 566 | 567 | 2,500 |
2023/01/06 | 570 | 571 | 568 | 569 | 1,700 |
2023/01/05 | 578 | 578 | 570 | 570 | 3,500 |
2023/01/04 | 598 | 598 | 576 | 580 | 7,600 |