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

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
2026/07/31 953 953 946 949 6,900
2026/07/30 950 952 943 950 10,000
2026/07/29 949 952 942 946 10,400
2026/07/28 942 950 941 944 5,400
2026/07/27 958 958 940 945 33,200
2026/07/24 935 937 930 937 10,700
2026/07/23 931 935 928 935 6,100
2026/07/22 932 934 926 927 15,100
2026/07/21 934 940 932 936 13,000
2026/07/17 934 941 930 930 18,400
2026/07/16 938 948 930 931 28,500
2026/07/15 937 942 936 938 8,200
2026/07/14 939 945 938 938 7,500
2026/07/13 942 954 936 936 22,800
2026/07/10 943 947 939 944 14,600
2026/07/09 944 948 938 946 9,200
2026/07/08 942 949 938 944 28,100
2026/07/07 928 937 928 937 28,500
2026/07/06 932 933 922 923 37,300
2026/07/03 913 922 913 920 29,500
2026/07/02 904 917 904 913 20,600
2026/07/01 904 907 900 904 12,500
2026/06/30 910 912 904 904 11,000
2026/06/29 905 913 905 905 12,900
2026/06/26 908 912 904 904 16,700
2026/06/25 902 908 902 907 28,100
2026/06/24 888 902 888 895 23,700
2026/06/23 896 896 887 887 39,800
2026/06/22 902 902 894 894 27,600
2026/06/19 898 900 895 900 19,800
2026/06/18 896 902 891 898 29,100
2026/06/17 891 902 891 896 23,500
2026/06/16 897 902 891 895 25,400
2026/06/15 903 905 895 897 27,200
2026/06/12 900 901 888 896 38,300
2026/06/11 900 900 892 899 17,100
2026/06/10 895 903 893 900 17,500
2026/06/09 895 903 893 895 19,600
2026/06/08 889 905 880 887 46,300
2026/06/05 887 907 885 895 45,700
2026/06/04 900 902 883 883 58,600
2026/06/03 904 908 897 904 33,300
2026/06/02 913 913 901 905 45,900
2026/06/01 913 913 905 913 30,900
2026/05/29 915 916 906 907 22,100
2026/05/28 909 918 905 910 10,400
2026/05/27 915 915 903 910 25,200
2026/05/26 904 915 900 913 30,700
2026/05/25 902 903 898 903 24,600
2026/05/22 905 905 896 898 39,800
2026/05/21 908 911 903 903 22,600
2026/05/20 917 917 902 902 42,100
2026/05/19 919 924 915 917 28,700
2026/05/18 914 923 911 917 27,200
2026/05/15 917 923 916 918 25,800
2026/05/14 946 946 912 914 76,700
2026/05/13 965 965 931 941 122,200
2026/05/12 970 980 965 975 36,900
2026/05/11 970 973 963 966 19,500
2026/05/08 973 975 970 975 16,500
2026/05/07 971 974 964 973 28,100
2026/05/01 972 973 966 968 21,700
2026/04/30 981 981 970 977 19,500
2026/04/28 976 980 974 980 12,300
2026/04/27 975 984 973 976 17,300
2026/04/24 992 992 977 977 16,800
2026/04/23 995 995 978 986 19,600
2026/04/22 996 996 986 987 28,800
2026/04/21 995 999 994 995 9,700
2026/04/20 1,000 1,001 995 998 10,000
2026/04/17 996 999 993 999 14,100
2026/04/16 1,002 1,003 996 997 13,500
2026/04/15 999 1,004 993 996 16,200
2026/04/14 994 999 990 996 20,000
2026/04/13 1,001 1,004 992 993 28,600
2026/04/10 1,015 1,015 1,001 1,004 11,400
2026/04/09 1,020 1,023 1,012 1,013 18,700
2026/04/08 1,012 1,019 1,010 1,019 23,000
2026/04/07 999 1,008 999 1,001 20,400
2026/04/06 990 998 990 995 35,400
2026/04/03 992 1,001 992 996 19,800
2026/03/27 1,043 1,058 1,043 1,052 17,700
2026/03/26 1,047 1,047 1,038 1,042 15,500
2026/03/25 1,041 1,049 1,041 1,047 15,900
2026/03/24 1,032 1,040 1,032 1,039 17,300
2026/03/23 1,041 1,041 1,021 1,022 47,100
2026/03/19 1,050 1,066 1,050 1,054 25,700
2026/03/18 1,046 1,059 1,042 1,052 13,900
2026/03/17 1,057 1,058 1,046 1,046 11,600
2026/03/16 1,044 1,051 1,040 1,042 24,000
2026/03/13 1,044 1,055 1,042 1,052 22,200
2026/03/12 1,058 1,059 1,051 1,052 13,700
2026/03/11 1,071 1,073 1,063 1,063 15,900
2026/03/10 1,071 1,072 1,059 1,066 15,700
2026/03/09 1,044 1,059 1,040 1,059 45,300
2026/03/06 1,061 1,075 1,061 1,073 15,100
2026/03/05 1,059 1,081 1,059 1,072 59,900
2026/03/04 1,055 1,062 1,028 1,042 75,700
2026/03/03 1,084 1,084 1,068 1,068 42,100
2026/03/02 1,088 1,103 1,083 1,089 38,300
2026/02/27 1,096 1,105 1,095 1,103 20,400
2026/02/26 1,099 1,100 1,088 1,091 22,400
2026/02/25 1,078 1,091 1,073 1,088 38,300
2026/02/24 1,069 1,076 1,064 1,074 28,500
2026/02/20 1,074 1,076 1,066 1,071 32,100
2026/02/19 1,075 1,082 1,067 1,075 34,100
2026/02/18 1,073 1,082 1,070 1,078 22,300
2026/02/17 1,071 1,077 1,063 1,073 26,400
2026/02/16 1,071 1,084 1,068 1,073 53,400
2026/02/13 1,091 1,091 1,073 1,080 39,100
2026/02/12 1,098 1,098 1,082 1,092 29,000
2026/02/10 1,091 1,096 1,081 1,085 35,000
2026/02/09 1,072 1,093 1,070 1,086 95,300
2026/02/06 1,116 1,116 1,104 1,115 33,900
2026/02/05 1,110 1,119 1,107 1,118 17,100
2026/02/04 1,095 1,107 1,090 1,107 11,700
2026/02/03 1,103 1,106 1,099 1,100 17,100
2026/02/02 1,103 1,111 1,099 1,103 9,300
2026/01/30 1,100 1,103 1,087 1,096 23,100
2026/01/29 1,092 1,101 1,086 1,097 17,000
2026/01/28 1,108 1,108 1,096 1,100 13,800
2026/01/27 1,107 1,117 1,105 1,108 12,400
2026/01/26 1,119 1,119 1,106 1,117 23,000
2026/01/23 1,118 1,129 1,114 1,129 15,600
2026/01/22 1,092 1,118 1,092 1,118 34,600
2026/01/21 1,090 1,095 1,081 1,090 32,800
2026/01/20 1,108 1,108 1,095 1,101 14,400
2026/01/19 1,119 1,119 1,106 1,107 13,900
2026/01/16 1,109 1,118 1,100 1,114 32,800
2026/01/15 1,093 1,108 1,090 1,107 21,900
2026/01/14 1,094 1,095 1,088 1,088 20,000
2026/01/13 1,092 1,094 1,081 1,090 35,800
2026/01/09 1,089 1,089 1,081 1,081 17,500
2026/01/08 1,087 1,091 1,081 1,089 41,200
2026/01/07 1,081 1,089 1,078 1,084 19,800
2026/01/06 1,089 1,090 1,072 1,081 36,100
2026/01/05 1,098 1,100 1,083 1,088 58,200
2025/12/30 1,097 1,099 1,089 1,089 9,000
2025/12/29 1,105 1,105 1,091 1,096 35,500
2025/12/26 1,084 1,102 1,082 1,102 49,300
2025/12/25 1,083 1,084 1,080 1,082 7,000
2025/12/24 1,087 1,087 1,080 1,084 8,000
2025/12/23 1,075 1,086 1,075 1,082 19,600
2025/12/22 1,077 1,084 1,069 1,073 30,300
2025/12/19 1,060 1,069 1,060 1,064 16,600
2025/12/18 1,057 1,060 1,050 1,060 8,800
2025/12/17 1,056 1,065 1,052 1,056 10,000
2025/12/16 1,073 1,073 1,054 1,056 12,700
2025/12/15 1,062 1,069 1,055 1,069 16,400
2025/12/12 1,049 1,058 1,049 1,055 14,500
2025/12/11 1,052 1,052 1,042 1,046 19,600
2025/12/10 1,044 1,045 1,037 1,041 12,600
2025/12/09 1,052 1,052 1,037 1,044 19,800
2025/12/08 1,045 1,054 1,044 1,051 12,000
2025/12/05 1,048 1,052 1,045 1,045 6,000
2025/12/04 1,043 1,056 1,043 1,048 13,700
2025/12/03 1,054 1,054 1,044 1,045 28,700
2025/12/02 1,066 1,066 1,052 1,052 14,800
2025/12/01 1,071 1,074 1,061 1,066 19,800
2025/11/28 1,064 1,077 1,064 1,072 25,500
2025/11/27 1,065 1,065 1,058 1,064 11,800
2025/11/26 1,058 1,062 1,055 1,062 11,500
2025/11/25 1,059 1,060 1,051 1,052 13,200
2025/11/21 1,030 1,054 1,030 1,052 13,700
2025/11/20 1,037 1,050 1,031 1,039 17,600
2025/11/19 1,044 1,049 1,011 1,035 56,500
2025/11/18 1,055 1,058 1,041 1,043 34,500
2025/11/17 1,064 1,066 1,055 1,055 24,700
2025/11/14 1,067 1,069 1,064 1,069 9,200
2025/11/13 1,078 1,086 1,070 1,071 27,500
2025/11/12 1,073 1,078 1,072 1,078 13,600
2025/11/11 1,084 1,084 1,072 1,078 32,000
2025/11/10 1,099 1,099 1,080 1,082 42,700
2025/11/07 1,096 1,105 1,094 1,100 24,900
2025/11/06 1,095 1,097 1,089 1,095 11,700
2025/11/05 1,102 1,102 1,084 1,095 27,600
2025/11/04 1,107 1,108 1,099 1,102 16,300
2025/10/31 1,115 1,117 1,104 1,107 16,000
2025/10/30 1,085 1,115 1,085 1,115 19,800
2025/10/29 1,095 1,103 1,090 1,090 20,400
2025/10/28 1,118 1,118 1,095 1,095 19,300
2025/10/27 1,104 1,115 1,104 1,115 20,400
2025/10/24 1,104 1,106 1,096 1,104 13,700
2025/10/23 1,099 1,105 1,095 1,104 6,900
2025/10/22 1,109 1,109 1,091 1,099 11,800
2025/10/21 1,095 1,100 1,089 1,096 18,200
2025/10/20 1,098 1,102 1,087 1,092 26,300
2025/10/17 1,110 1,110 1,084 1,090 21,300
2025/10/16 1,114 1,115 1,105 1,110 14,900
2025/10/15 1,112 1,114 1,100 1,109 31,000
2025/10/14 1,065 1,097 1,061 1,096 49,900
2025/10/10 1,100 1,100 1,080 1,083 40,400
2025/10/09 1,116 1,116 1,094 1,102 44,700
2025/10/08 1,128 1,128 1,117 1,117 24,500
2025/10/07 1,142 1,142 1,118 1,124 29,200
2025/10/06 1,154 1,155 1,140 1,142 27,500
2025/10/03 1,115 1,139 1,115 1,133 26,600
2025/10/02 1,117 1,125 1,116 1,118 16,300
2025/10/01 1,118 1,127 1,115 1,117 42,500
2025/09/30 1,150 1,153 1,118 1,132 45,200

このページの先頭へ