明豊ファシリティワークス(1717)の株価時系列情報
明豊ファシリティワークス(1717)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 |
---|---|---|---|---|---|
2024/07/26 | 863 | 863 | 853 | 860 | 30,200 |
2024/07/25 | 854 | 855 | 848 | 848 | 47,200 |
2024/07/24 | 868 | 868 | 856 | 856 | 50,200 |
2024/07/23 | 868 | 868 | 864 | 868 | 17,800 |
2024/07/22 | 870 | 870 | 861 | 866 | 29,300 |
2024/07/19 | 867 | 867 | 862 | 863 | 14,700 |
2024/07/18 | 863 | 868 | 861 | 865 | 34,600 |
2024/07/17 | 864 | 869 | 863 | 868 | 14,000 |
2024/07/16 | 872 | 872 | 864 | 864 | 18,500 |
2024/07/12 | 862 | 867 | 862 | 864 | 14,200 |
2024/07/11 | 866 | 869 | 860 | 865 | 34,200 |
2024/07/10 | 874 | 874 | 867 | 867 | 18,900 |
2024/07/09 | 878 | 878 | 868 | 869 | 32,500 |
2024/07/08 | 881 | 881 | 877 | 878 | 12,500 |
2024/07/05 | 878 | 884 | 877 | 877 | 20,000 |
2024/07/04 | 890 | 890 | 886 | 887 | 6,900 |
2024/07/03 | 888 | 891 | 886 | 888 | 10,500 |
2024/07/02 | 883 | 886 | 880 | 886 | 10,900 |
2024/07/01 | 884 | 884 | 880 | 880 | 9,100 |
2024/06/28 | 882 | 888 | 877 | 880 | 11,800 |
2024/06/27 | 883 | 885 | 873 | 874 | 15,800 |
2024/06/26 | 888 | 889 | 879 | 883 | 9,300 |
2024/06/25 | 875 | 884 | 875 | 883 | 10,300 |
2024/06/24 | 870 | 874 | 870 | 874 | 6,600 |
2024/06/21 | 870 | 875 | 869 | 869 | 5,200 |
2024/06/20 | 876 | 876 | 867 | 870 | 10,000 |
2024/06/19 | 883 | 883 | 875 | 877 | 6,400 |
2024/06/18 | 880 | 880 | 876 | 880 | 6,700 |
2024/06/17 | 881 | 881 | 875 | 880 | 11,100 |
2024/06/14 | 873 | 884 | 873 | 884 | 11,300 |
2024/06/13 | 882 | 882 | 873 | 873 | 18,000 |
2024/06/12 | 884 | 885 | 880 | 880 | 5,900 |
2024/06/11 | 886 | 887 | 881 | 881 | 11,500 |
2024/06/10 | 881 | 883 | 879 | 883 | 4,900 |
2024/06/07 | 879 | 882 | 879 | 879 | 4,300 |
2024/06/06 | 883 | 883 | 878 | 878 | 15,800 |
2024/06/05 | 885 | 889 | 885 | 885 | 7,600 |
2024/06/04 | 884 | 888 | 884 | 885 | 8,400 |
2024/06/03 | 892 | 892 | 884 | 886 | 12,900 |
2024/05/31 | 879 | 889 | 877 | 887 | 12,100 |
2024/05/30 | 875 | 883 | 872 | 879 | 20,600 |
2024/05/29 | 895 | 895 | 882 | 882 | 25,900 |
2024/05/28 | 895 | 899 | 891 | 896 | 9,300 |
2024/05/27 | 902 | 902 | 893 | 895 | 12,900 |
2024/05/24 | 891 | 896 | 887 | 895 | 33,400 |
2024/05/23 | 900 | 900 | 892 | 895 | 19,600 |
2024/05/22 | 907 | 907 | 900 | 900 | 29,800 |
2024/05/21 | 918 | 918 | 907 | 907 | 19,300 |
2024/05/20 | 926 | 926 | 910 | 913 | 47,000 |
2024/05/17 | 913 | 931 | 906 | 923 | 41,200 |
2024/05/16 | 900 | 916 | 888 | 914 | 71,200 |
2024/05/15 | 914 | 914 | 888 | 898 | 80,600 |
2024/05/14 | 885 | 891 | 882 | 889 | 28,800 |
2024/05/13 | 887 | 887 | 881 | 885 | 8,700 |
2024/05/10 | 894 | 894 | 882 | 882 | 12,100 |
2024/05/09 | 890 | 894 | 884 | 894 | 20,400 |
2024/05/08 | 884 | 887 | 879 | 886 | 14,700 |
2024/05/07 | 868 | 884 | 868 | 884 | 33,700 |
2024/05/02 | 865 | 865 | 859 | 862 | 15,100 |
2024/05/01 | 866 | 868 | 863 | 865 | 9,500 |
2024/04/30 | 866 | 871 | 865 | 867 | 14,500 |
2024/04/26 | 858 | 865 | 853 | 864 | 98,400 |
2024/04/25 | 867 | 867 | 859 | 859 | 27,200 |
2024/04/24 | 868 | 870 | 860 | 867 | 17,100 |
2024/04/23 | 862 | 865 | 858 | 865 | 14,100 |
2024/04/22 | 860 | 864 | 857 | 857 | 19,700 |
2024/04/19 | 870 | 870 | 847 | 859 | 53,600 |
2024/04/18 | 850 | 879 | 848 | 870 | 37,500 |
2024/04/17 | 855 | 855 | 842 | 849 | 33,700 |
2024/04/16 | 857 | 860 | 854 | 855 | 39,700 |
2024/04/15 | 859 | 864 | 858 | 859 | 16,500 |
2024/04/12 | 863 | 864 | 859 | 860 | 18,300 |
2024/04/11 | 860 | 864 | 856 | 858 | 36,000 |
2024/04/10 | 871 | 874 | 870 | 870 | 21,800 |
2024/04/09 | 873 | 877 | 870 | 872 | 17,300 |
2024/04/08 | 885 | 885 | 872 | 873 | 23,000 |
2024/04/05 | 882 | 892 | 872 | 881 | 33,500 |
2024/04/04 | 898 | 902 | 882 | 889 | 78,900 |
2024/04/03 | 861 | 864 | 855 | 859 | 22,000 |
2024/04/02 | 875 | 876 | 860 | 866 | 39,800 |
2024/04/01 | 896 | 896 | 871 | 875 | 40,500 |
2024/03/29 | 889 | 898 | 883 | 896 | 32,600 |
2024/03/28 | 900 | 900 | 883 | 884 | 78,600 |
2024/03/27 | 905 | 914 | 900 | 910 | 48,600 |
2024/03/26 | 901 | 909 | 895 | 906 | 27,400 |
2024/03/25 | 911 | 919 | 902 | 902 | 49,800 |
2024/03/22 | 910 | 916 | 907 | 916 | 19,700 |
2024/03/21 | 916 | 920 | 910 | 910 | 18,100 |
2024/03/19 | 910 | 915 | 902 | 910 | 22,700 |
2024/03/18 | 926 | 926 | 906 | 910 | 40,400 |
2024/03/15 | 905 | 908 | 899 | 906 | 21,900 |
2024/03/14 | 892 | 905 | 889 | 905 | 25,300 |
2024/03/13 | 902 | 905 | 892 | 892 | 16,700 |
2024/03/12 | 876 | 899 | 876 | 899 | 21,400 |
2024/03/11 | 880 | 889 | 875 | 881 | 38,000 |
2024/03/08 | 890 | 895 | 882 | 889 | 39,400 |
2024/03/07 | 905 | 912 | 893 | 893 | 32,400 |
2024/03/06 | 899 | 909 | 895 | 905 | 26,300 |
2024/03/05 | 888 | 903 | 882 | 897 | 69,000 |
2024/03/04 | 926 | 938 | 891 | 893 | 122,300 |
2024/03/01 | 929 | 938 | 915 | 918 | 58,100 |
2024/02/29 | 932 | 937 | 928 | 929 | 32,100 |
2024/02/28 | 932 | 945 | 932 | 932 | 26,200 |
2024/02/27 | 930 | 939 | 930 | 937 | 23,900 |
2024/02/26 | 936 | 940 | 930 | 930 | 48,300 |
2024/02/22 | 940 | 944 | 934 | 941 | 31,900 |
2024/02/21 | 943 | 943 | 926 | 936 | 43,800 |
2024/02/20 | 950 | 958 | 947 | 947 | 36,300 |
2024/02/19 | 945 | 955 | 945 | 947 | 47,000 |
2024/02/16 | 928 | 946 | 924 | 945 | 53,900 |
2024/02/15 | 931 | 937 | 924 | 924 | 31,300 |
2024/02/14 | 928 | 938 | 925 | 927 | 40,200 |
2024/02/13 | 950 | 950 | 933 | 934 | 49,600 |
2024/02/09 | 934 | 954 | 928 | 943 | 58,100 |
2024/02/08 | 940 | 940 | 927 | 931 | 58,600 |
2024/02/07 | 935 | 947 | 925 | 943 | 169,700 |
2024/02/06 | 908 | 924 | 903 | 915 | 291,700 |
2024/02/05 | 896 | 900 | 883 | 884 | 156,600 |
2024/02/02 | 889 | 903 | 884 | 897 | 75,400 |
2024/02/01 | 883 | 902 | 882 | 883 | 67,100 |
2024/01/31 | 873 | 877 | 865 | 868 | 40,800 |
2024/01/30 | 888 | 888 | 873 | 874 | 109,700 |
2024/01/29 | 879 | 887 | 877 | 887 | 29,900 |
2024/01/26 | 870 | 880 | 870 | 877 | 35,800 |
2024/01/25 | 873 | 882 | 868 | 869 | 31,400 |
2024/01/24 | 861 | 875 | 861 | 873 | 34,700 |
2024/01/23 | 868 | 871 | 860 | 860 | 41,700 |
2024/01/22 | 848 | 865 | 848 | 864 | 57,400 |
2024/01/19 | 844 | 850 | 841 | 848 | 39,600 |
2024/01/18 | 844 | 850 | 837 | 847 | 34,800 |
2024/01/17 | 845 | 852 | 835 | 835 | 57,700 |
2024/01/16 | 853 | 853 | 843 | 844 | 41,200 |
2024/01/15 | 849 | 862 | 848 | 854 | 34,300 |
2024/01/12 | 850 | 853 | 838 | 848 | 66,900 |
2024/01/11 | 858 | 869 | 852 | 852 | 54,600 |
2024/01/10 | 840 | 864 | 840 | 849 | 75,200 |
2024/01/09 | 826 | 846 | 826 | 834 | 87,300 |
2024/01/05 | 820 | 820 | 812 | 818 | 40,400 |
2024/01/04 | 813 | 820 | 807 | 817 | 53,400 |
2023/12/29 | 809 | 815 | 806 | 810 | 20,600 |
2023/12/28 | 806 | 807 | 801 | 805 | 27,500 |
2023/12/27 | 798 | 802 | 795 | 802 | 29,500 |
2023/12/26 | 797 | 799 | 794 | 799 | 27,700 |
2023/12/25 | 803 | 806 | 796 | 799 | 35,300 |
2023/12/22 | 800 | 802 | 796 | 796 | 17,800 |
2023/12/21 | 798 | 800 | 793 | 796 | 24,900 |
2023/12/20 | 805 | 805 | 798 | 803 | 28,600 |
2023/12/19 | 806 | 807 | 796 | 800 | 28,600 |
2023/12/18 | 798 | 807 | 797 | 806 | 16,500 |
2023/12/15 | 797 | 806 | 797 | 801 | 17,100 |
2023/12/14 | 796 | 802 | 794 | 799 | 28,600 |
2023/12/13 | 802 | 806 | 795 | 798 | 24,600 |
2023/12/12 | 808 | 816 | 804 | 804 | 11,900 |
2023/12/11 | 814 | 817 | 800 | 816 | 29,300 |
2023/12/08 | 797 | 822 | 797 | 806 | 67,500 |
2023/12/07 | 801 | 802 | 794 | 794 | 20,200 |
2023/12/06 | 796 | 808 | 796 | 807 | 18,800 |
2023/12/05 | 800 | 803 | 792 | 793 | 47,100 |
2023/12/04 | 814 | 814 | 800 | 806 | 23,100 |
2023/12/01 | 808 | 808 | 798 | 799 | 14,900 |
2023/11/30 | 810 | 811 | 803 | 805 | 10,000 |
2023/11/29 | 819 | 820 | 810 | 811 | 17,700 |
2023/11/28 | 810 | 824 | 805 | 821 | 39,400 |
2023/11/27 | 800 | 810 | 798 | 810 | 44,000 |
2023/11/24 | 795 | 799 | 790 | 799 | 37,200 |
2023/11/22 | 782 | 793 | 781 | 793 | 15,900 |
2023/11/21 | 791 | 791 | 781 | 784 | 24,900 |
2023/11/20 | 784 | 795 | 784 | 791 | 28,300 |
2023/11/17 | 777 | 781 | 775 | 779 | 15,400 |
2023/11/16 | 781 | 782 | 777 | 777 | 15,400 |
2023/11/15 | 778 | 786 | 778 | 781 | 16,200 |
2023/11/14 | 786 | 789 | 781 | 781 | 14,400 |
2023/11/13 | 792 | 792 | 778 | 786 | 28,200 |
2023/11/10 | 786 | 793 | 786 | 790 | 16,200 |
2023/11/09 | 782 | 796 | 777 | 794 | 17,100 |
2023/11/08 | 797 | 797 | 779 | 779 | 27,700 |
2023/11/07 | 789 | 815 | 789 | 797 | 87,700 |
2023/11/06 | 775 | 789 | 775 | 786 | 36,100 |
2023/11/02 | 785 | 789 | 781 | 789 | 22,000 |
2023/11/01 | 777 | 785 | 771 | 785 | 41,600 |
2023/10/31 | 758 | 771 | 755 | 771 | 40,100 |
2023/10/30 | 761 | 767 | 753 | 753 | 114,600 |
2023/10/27 | 765 | 776 | 759 | 766 | 58,800 |
2023/10/26 | 781 | 781 | 766 | 766 | 25,300 |
2023/10/25 | 773 | 785 | 770 | 781 | 26,000 |
2023/10/24 | 780 | 783 | 763 | 773 | 41,700 |
2023/10/23 | 785 | 789 | 767 | 786 | 56,700 |
2023/10/20 | 771 | 796 | 771 | 790 | 69,000 |
2023/10/19 | 761 | 779 | 759 | 777 | 44,400 |
2023/10/18 | 761 | 770 | 760 | 768 | 20,300 |
2023/10/17 | 779 | 779 | 763 | 769 | 61,000 |
2023/10/16 | 752 | 774 | 745 | 770 | 243,700 |
2023/10/13 | 719 | 719 | 708 | 708 | 34,800 |
2023/10/12 | 718 | 721 | 715 | 718 | 22,900 |
2023/10/11 | 730 | 730 | 719 | 719 | 30,700 |
2023/10/10 | 738 | 738 | 725 | 731 | 21,100 |
2023/10/06 | 725 | 726 | 721 | 724 | 19,700 |
2023/10/05 | 712 | 721 | 712 | 720 | 19,400 |
2023/10/04 | 715 | 716 | 707 | 710 | 52,100 |
2023/10/03 | 725 | 726 | 717 | 720 | 30,500 |