フィット(1436)の株価時系列情報
フィット(1436)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 |
---|---|---|---|---|---|
2024/04/24 | 970 | 987 | 968 | 987 | 7,400 |
2024/04/23 | 952 | 977 | 952 | 972 | 11,300 |
2024/04/22 | 972 | 972 | 960 | 963 | 5,800 |
2024/04/19 | 970 | 984 | 958 | 970 | 11,400 |
2024/04/18 | 925 | 973 | 921 | 973 | 6,900 |
2024/04/17 | 972 | 976 | 935 | 935 | 8,100 |
2024/04/16 | 973 | 985 | 970 | 970 | 6,200 |
2024/04/15 | 996 | 996 | 967 | 979 | 14,100 |
2024/04/12 | 1,016 | 1,016 | 985 | 996 | 10,100 |
2024/04/11 | 1,001 | 1,009 | 999 | 1,008 | 5,700 |
2024/04/10 | 1,009 | 1,019 | 1,000 | 1,007 | 11,700 |
2024/04/09 | 1,014 | 1,021 | 1,008 | 1,010 | 6,300 |
2024/04/08 | 1,017 | 1,025 | 1,010 | 1,014 | 9,100 |
2024/04/05 | 1,004 | 1,015 | 999 | 1,015 | 6,100 |
2024/04/04 | 1,021 | 1,021 | 1,005 | 1,005 | 7,200 |
2024/04/03 | 1,025 | 1,030 | 996 | 1,007 | 14,600 |
2024/04/02 | 1,043 | 1,043 | 1,027 | 1,029 | 10,600 |
2024/04/01 | 1,011 | 1,024 | 1,001 | 1,024 | 12,200 |
2024/03/29 | 990 | 1,014 | 990 | 1,000 | 11,400 |
2024/03/28 | 988 | 1,033 | 973 | 990 | 24,000 |
2024/03/27 | 994 | 995 | 963 | 977 | 14,500 |
2024/03/26 | 999 | 1,002 | 960 | 979 | 13,200 |
2024/03/25 | 999 | 999 | 985 | 998 | 6,900 |
2024/03/22 | 985 | 999 | 969 | 989 | 16,200 |
2024/03/21 | 984 | 984 | 954 | 966 | 24,800 |
2024/03/19 | 910 | 969 | 910 | 969 | 21,700 |
2024/03/18 | 945 | 950 | 905 | 906 | 24,800 |
2024/03/15 | 942 | 1,091 | 923 | 940 | 341,800 |
2024/03/14 | 928 | 956 | 926 | 941 | 19,200 |
2024/03/13 | 930 | 949 | 914 | 943 | 29,100 |
2024/03/12 | 881 | 931 | 881 | 900 | 22,100 |
2024/03/11 | 907 | 908 | 888 | 888 | 15,100 |
2024/03/08 | 905 | 912 | 891 | 898 | 4,700 |
2024/03/07 | 906 | 915 | 895 | 905 | 10,000 |
2024/03/06 | 901 | 914 | 896 | 906 | 5,500 |
2024/03/05 | 913 | 913 | 893 | 901 | 7,300 |
2024/03/04 | 910 | 910 | 881 | 902 | 14,000 |
2024/03/01 | 875 | 915 | 873 | 908 | 28,900 |
2024/02/29 | 851 | 873 | 847 | 872 | 6,900 |
2024/02/28 | 861 | 861 | 851 | 851 | 1,600 |
2024/02/27 | 879 | 880 | 849 | 850 | 4,700 |
2024/02/26 | 845 | 876 | 836 | 876 | 11,000 |
2024/02/22 | 851 | 851 | 828 | 829 | 8,500 |
2024/02/21 | 852 | 860 | 852 | 852 | 1,400 |
2024/02/20 | 852 | 870 | 852 | 852 | 5,100 |
2024/02/19 | 855 | 856 | 849 | 852 | 1,700 |
2024/02/16 | 850 | 850 | 849 | 850 | 1,300 |
2024/02/15 | 855 | 857 | 850 | 850 | 1,200 |
2024/02/14 | 878 | 878 | 851 | 851 | 2,500 |
2024/02/13 | 882 | 882 | 866 | 878 | 3,400 |
2024/02/09 | 836 | 900 | 836 | 882 | 17,900 |
2024/02/08 | 854 | 860 | 845 | 851 | 2,200 |
2024/02/07 | 855 | 860 | 855 | 858 | 1,200 |
2024/02/06 | 848 | 858 | 848 | 851 | 2,000 |
2024/02/05 | 870 | 870 | 861 | 868 | 1,300 |
2024/02/02 | 870 | 870 | 833 | 848 | 9,500 |
2024/02/01 | 869 | 870 | 857 | 860 | 2,500 |
2024/01/31 | 862 | 862 | 855 | 856 | 2,600 |
2024/01/30 | 870 | 870 | 859 | 862 | 5,300 |
2024/01/29 | 870 | 870 | 855 | 867 | 7,100 |
2024/01/26 | 855 | 855 | 845 | 855 | 2,700 |
2024/01/25 | 854 | 854 | 844 | 845 | 3,900 |
2024/01/24 | 855 | 855 | 845 | 845 | 4,400 |
2024/01/23 | 837 | 855 | 837 | 855 | 7,200 |
2024/01/22 | 831 | 839 | 831 | 837 | 5,900 |
2024/01/19 | 828 | 830 | 827 | 830 | 3,700 |
2024/01/18 | 827 | 827 | 820 | 820 | 1,700 |
2024/01/17 | 830 | 830 | 818 | 822 | 3,200 |
2024/01/16 | 819 | 819 | 816 | 817 | 3,100 |
2024/01/15 | 816 | 816 | 814 | 815 | 1,400 |
2024/01/12 | 813 | 816 | 813 | 816 | 3,300 |
2024/01/11 | 813 | 818 | 813 | 813 | 500 |
2024/01/10 | 815 | 818 | 815 | 818 | 5,200 |
2024/01/09 | 812 | 815 | 810 | 812 | 1,300 |
2024/01/05 | 817 | 817 | 811 | 811 | 2,600 |
2024/01/04 | 807 | 817 | 802 | 817 | 5,200 |
2023/12/29 | 811 | 811 | 805 | 810 | 2,000 |
2023/12/28 | 810 | 811 | 808 | 808 | 1,500 |
2023/12/27 | 806 | 811 | 796 | 809 | 9,100 |
2023/12/26 | 797 | 807 | 791 | 807 | 8,900 |
2023/12/25 | 790 | 796 | 788 | 796 | 4,100 |
2023/12/22 | 799 | 799 | 790 | 790 | 3,500 |
2023/12/21 | 792 | 797 | 792 | 795 | 2,200 |
2023/12/20 | 800 | 800 | 791 | 791 | 2,700 |
2023/12/19 | 799 | 802 | 792 | 799 | 7,400 |
2023/12/18 | 797 | 802 | 789 | 799 | 4,900 |
2023/12/15 | 786 | 787 | 781 | 785 | 2,700 |
2023/12/14 | 784 | 798 | 782 | 782 | 3,600 |
2023/12/13 | 780 | 787 | 780 | 784 | 3,700 |
2023/12/12 | 797 | 798 | 781 | 781 | 15,700 |
2023/12/11 | 803 | 828 | 801 | 828 | 9,600 |
2023/12/08 | 795 | 805 | 795 | 797 | 1,900 |
2023/12/07 | 804 | 804 | 800 | 800 | 300 |
2023/12/06 | 804 | 804 | 798 | 804 | 2,000 |
2023/12/05 | 806 | 806 | 797 | 804 | 1,700 |
2023/12/04 | 804 | 807 | 798 | 807 | 900 |
2023/12/01 | 800 | 808 | 797 | 804 | 2,100 |
2023/11/30 | 799 | 815 | 799 | 800 | 2,800 |
2023/11/29 | 810 | 810 | 801 | 801 | 600 |
2023/11/28 | 812 | 812 | 796 | 809 | 3,600 |
2023/11/27 | 799 | 809 | 799 | 809 | 6,600 |
2023/11/24 | 799 | 800 | 796 | 798 | 2,500 |
2023/11/22 | 787 | 796 | 786 | 796 | 3,700 |
2023/11/21 | 789 | 792 | 789 | 790 | 2,600 |
2023/11/20 | 800 | 800 | 788 | 789 | 5,600 |
2023/11/17 | 792 | 793 | 790 | 793 | 1,100 |
2023/11/16 | 793 | 797 | 790 | 797 | 1,100 |
2023/11/15 | 794 | 795 | 791 | 793 | 1,800 |
2023/11/14 | 804 | 804 | 794 | 794 | 1,900 |
2023/11/13 | 797 | 813 | 797 | 798 | 900 |
2023/11/10 | 797 | 808 | 796 | 796 | 2,800 |
2023/11/09 | 798 | 802 | 797 | 797 | 1,600 |
2023/11/08 | 814 | 814 | 797 | 797 | 600 |
2023/11/07 | 807 | 813 | 796 | 802 | 2,100 |
2023/11/06 | 799 | 802 | 793 | 794 | 700 |
2023/11/02 | 789 | 804 | 789 | 799 | 1,100 |
2023/11/01 | 800 | 804 | 788 | 794 | 3,400 |
2023/10/31 | 790 | 801 | 790 | 801 | 300 |
2023/10/30 | 795 | 796 | 788 | 790 | 800 |
2023/10/27 | 815 | 815 | 789 | 802 | 3,300 |
2023/10/26 | 790 | 791 | 790 | 791 | 200 |
2023/10/25 | 789 | 796 | 789 | 789 | 1,400 |
2023/10/24 | 795 | 799 | 785 | 791 | 2,600 |
2023/10/23 | 792 | 802 | 792 | 797 | 1,400 |
2023/10/20 | 805 | 805 | 798 | 798 | 1,900 |
2023/10/19 | 821 | 823 | 791 | 805 | 7,500 |
2023/10/18 | 802 | 806 | 796 | 806 | 1,000 |
2023/10/17 | 796 | 807 | 778 | 798 | 7,600 |
2023/10/16 | 800 | 807 | 795 | 797 | 3,400 |
2023/10/13 | 799 | 803 | 797 | 800 | 700 |
2023/10/12 | 795 | 803 | 795 | 803 | 3,600 |
2023/10/11 | 807 | 812 | 785 | 801 | 13,400 |
2023/10/10 | 809 | 810 | 793 | 798 | 6,200 |
2023/10/06 | 793 | 807 | 793 | 803 | 1,200 |
2023/10/05 | 786 | 808 | 786 | 808 | 1,500 |
2023/10/04 | 801 | 813 | 785 | 785 | 8,700 |
2023/10/03 | 812 | 812 | 802 | 805 | 3,700 |
2023/10/02 | 821 | 821 | 811 | 811 | 2,600 |
2023/09/29 | 823 | 823 | 823 | 823 | 100 |
2023/09/28 | 839 | 839 | 814 | 828 | 7,400 |
2023/09/27 | 828 | 860 | 810 | 828 | 33,500 |
2023/09/26 | 813 | 822 | 811 | 822 | 1,000 |
2023/09/25 | 822 | 827 | 813 | 813 | 4,200 |
2023/09/22 | 823 | 828 | 822 | 822 | 2,200 |
2023/09/21 | 822 | 827 | 822 | 827 | 5,200 |
2023/09/20 | 821 | 825 | 814 | 825 | 3,400 |
2023/09/19 | 822 | 826 | 811 | 811 | 9,200 |
2023/09/15 | 786 | 818 | 785 | 815 | 11,100 |
2023/09/14 | 808 | 815 | 780 | 789 | 19,600 |
2023/09/13 | 816 | 827 | 798 | 804 | 26,000 |
2023/09/12 | 834 | 848 | 819 | 819 | 103,200 |
2023/09/11 | 919 | 973 | 910 | 969 | 74,800 |
2023/09/08 | 888 | 906 | 887 | 905 | 7,000 |
2023/09/07 | 899 | 899 | 882 | 885 | 5,300 |
2023/09/06 | 893 | 901 | 889 | 900 | 5,500 |
2023/09/05 | 869 | 897 | 869 | 893 | 4,200 |
2023/09/04 | 873 | 882 | 870 | 873 | 4,700 |
2023/09/01 | 877 | 877 | 868 | 869 | 2,500 |
2023/08/31 | 875 | 892 | 868 | 870 | 6,200 |
2023/08/30 | 889 | 893 | 879 | 879 | 3,400 |
2023/08/29 | 891 | 896 | 882 | 888 | 6,500 |
2023/08/28 | 869 | 877 | 865 | 876 | 2,600 |
2023/08/25 | 855 | 872 | 855 | 872 | 3,300 |
2023/08/24 | 863 | 875 | 853 | 864 | 4,100 |
2023/08/23 | 873 | 873 | 852 | 858 | 5,500 |
2023/08/22 | 845 | 845 | 845 | 845 | 400 |
2023/08/21 | 856 | 861 | 843 | 850 | 2,300 |
2023/08/18 | 841 | 858 | 841 | 852 | 1,800 |
2023/08/17 | 856 | 859 | 850 | 852 | 4,700 |
2023/08/16 | 852 | 867 | 852 | 856 | 1,800 |
2023/08/15 | 872 | 872 | 857 | 861 | 1,000 |
2023/08/14 | 862 | 870 | 859 | 860 | 4,600 |
2023/08/10 | 870 | 870 | 855 | 862 | 2,600 |
2023/08/09 | 861 | 887 | 861 | 870 | 1,400 |
2023/08/08 | 862 | 886 | 862 | 875 | 2,700 |
2023/08/07 | 896 | 896 | 869 | 870 | 5,900 |
2023/08/04 | 890 | 890 | 890 | 890 | 100 |
2023/08/03 | 885 | 890 | 880 | 890 | 3,400 |
2023/08/02 | 900 | 900 | 883 | 898 | 2,400 |
2023/08/01 | 878 | 919 | 877 | 885 | 9,300 |
2023/07/31 | 875 | 886 | 875 | 878 | 900 |
2023/07/28 | 890 | 890 | 879 | 887 | 2,600 |
2023/07/27 | 894 | 900 | 880 | 886 | 4,500 |
2023/07/26 | 883 | 897 | 883 | 889 | 1,600 |
2023/07/25 | 895 | 900 | 892 | 894 | 3,300 |
2023/07/24 | 898 | 914 | 895 | 897 | 2,700 |
2023/07/21 | 906 | 918 | 893 | 897 | 12,300 |
2023/07/20 | 882 | 902 | 882 | 902 | 13,700 |
2023/07/19 | 858 | 875 | 850 | 875 | 10,100 |
2023/07/18 | 851 | 858 | 848 | 852 | 2,300 |
2023/07/14 | 854 | 855 | 840 | 852 | 2,100 |
2023/07/13 | 842 | 850 | 835 | 849 | 4,400 |
2023/07/12 | 854 | 854 | 833 | 842 | 8,100 |
2023/07/11 | 868 | 868 | 850 | 856 | 3,400 |
2023/07/10 | 879 | 880 | 853 | 865 | 10,100 |
2023/07/07 | 880 | 892 | 878 | 882 | 3,000 |
2023/07/06 | 887 | 898 | 882 | 885 | 2,500 |
2023/07/05 | 895 | 895 | 880 | 890 | 6,100 |
2023/07/04 | 903 | 903 | 886 | 894 | 4,600 |
2023/07/03 | 888 | 902 | 888 | 892 | 2,000 |