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
2005/12/30 440 442 434 436 16,100
2005/12/29 448 449 444 447 30,200
2005/12/28 442 445 442 442 36,400
2005/12/27 435 439 425 439 42,600
2005/12/26 435 438 430 435 61,100
2005/12/22 429 429 419 425 43,000
2005/12/21 416 419 416 418 23,500
2005/12/20 412 415 412 415 32,700
2005/12/19 413 415 412 414 26,600
2005/12/16 415 416 411 412 18,700
2005/12/15 412 415 410 415 19,800
2005/12/14 415 417 410 410 24,300
2005/12/13 410 415 410 411 34,600
2005/12/12 421 421 410 410 53,800
2005/12/09 412 415 411 411 27,600
2005/12/08 411 420 411 412 26,300
2005/12/07 411 411 408 411 46,300
2005/12/06 415 415 411 411 23,500
2005/12/05 411 434 411 415 63,600
2005/12/02 410 411 408 411 27,600
2005/12/01 410 415 410 411 27,800
2005/11/30 411 416 411 413 33,100
2005/11/29 415 419 413 418 19,200
2005/11/28 425 425 413 415 25,800
2005/11/25 426 427 422 422 17,500
2005/11/24 427 429 425 426 26,000
2005/11/22 431 432 426 426 19,800
2005/11/21 426 430 425 429 22,000
2005/11/18 422 427 421 421 31,200
2005/11/17 421 424 418 421 24,900
2005/11/16 429 430 419 424 35,000
2005/11/15 429 430 428 429 84,700
2005/11/14 431 433 429 429 60,900
2005/11/11 435 435 429 430 52,500
2005/11/10 440 450 437 439 81,500
2005/11/09 489 489 418 435 361,300
2005/11/08 478 491 472 490 142,500
2005/11/07 463 472 459 472 86,100
2005/11/04 430 458 429 453 95,100
2005/11/02 410 421 406 415 105,500
2005/11/01 410 410 391 400 153,300
2005/10/31 428 428 407 420 42,200
2005/10/28 430 437 425 427 10,400
2005/10/27 419 434 416 425 18,800
2005/10/26 423 423 415 420 13,000
2005/10/25 414 414 407 408 14,600
2005/10/24 403 417 402 403 24,500
2005/10/21 407 409 403 403 16,500
2005/10/20 402 409 401 407 27,500
2005/10/19 403 405 401 401 23,400
2005/10/18 411 414 401 408 30,200
2005/10/17 417 420 405 405 26,400
2005/10/14 413 425 412 415 15,600
2005/10/13 427 432 401 411 37,900
2005/10/12 448 449 426 431 29,000
2005/10/11 439 447 435 447 57,300
2005/10/07 435 442 435 439 32,500
2005/10/06 445 446 440 440 19,500
2005/10/05 452 452 442 445 12,700
2005/10/04 466 475 451 452 22,600
2005/10/03 475 475 465 466 12,300
2005/09/30 465 480 465 470 13,200
2005/09/29 470 479 466 470 21,500
2005/09/28 443 472 441 460 23,400
2005/09/27 448 448 441 445 10,600
2005/09/26 440 450 440 448 26,700
2005/09/22 455 456 443 448 20,800
2005/09/21 461 470 455 460 29,100
2005/09/20 467 467 462 464 15,800
2005/09/16 465 470 465 468 6,300
2005/09/15 473 473 466 466 3,700
2005/09/14 469 478 469 476 4,400
2005/09/13 469 472 459 465 14,100
2005/09/12 472 475 469 469 7,000
2005/09/09 469 469 461 467 8,000
2005/09/08 495 495 469 469 16,200
2005/09/07 474 490 474 485 16,500
2005/09/06 469 469 465 469 5,400
2005/09/05 475 475 468 468 7,100
2005/09/02 480 480 475 475 4,900
2005/09/01 483 483 475 480 6,200
2005/08/31 479 500 479 483 21,100
2005/08/30 479 480 470 477 15,200
2005/08/29 455 479 455 479 9,400
2005/08/26 473 475 461 461 7,300
2005/08/25 470 472 466 472 5,500
2005/08/24 476 476 467 472 7,100
2005/08/23 480 480 470 470 15,100
2005/08/22 480 495 479 479 31,700
2005/08/19 478 480 477 480 14,500
2005/08/18 478 480 477 477 16,400
2005/08/17 478 480 475 475 22,700
2005/08/16 480 480 476 477 6,200
2005/08/15 480 480 477 477 6,600
2005/08/12 476 480 476 480 7,700
2005/08/11 480 480 475 475 14,400
2005/08/10 488 488 473 475 4,800
2005/08/09 495 500 486 489 11,700
2005/08/08 486 490 477 490 13,100
2005/08/05 483 490 468 485 36,600
2005/08/04 489 490 480 488 12,900
2005/08/03 490 490 473 489 20,500
2005/08/02 500 500 490 490 7,200
2005/08/01 500 505 487 495 18,300
2005/07/29 500 500 496 500 9,000
2005/07/28 501 504 498 498 8,600
2005/07/27 508 510 498 498 10,000
2005/07/26 514 514 498 502 26,800
2005/07/26 1 -> 2.00 分割
2005/07/25 989 999 989 998 42,000
2005/07/22 969 990 969 989 13,800
2005/07/21 960 975 960 964 7,300
2005/07/20 949 960 949 956 12,000
2005/07/19 949 950 944 949 31,400
2005/07/15 948 949 941 944 6,300
2005/07/14 936 948 936 948 1,200
2005/07/13 948 949 936 936 9,900
2005/07/12 950 950 936 948 12,300
2005/07/11 950 950 935 949 7,700
2005/07/08 948 955 936 940 12,300
2005/07/07 948 950 930 935 6,000
2005/07/06 958 958 935 948 25,000
2005/07/05 945 950 943 948 7,100
2005/07/04 949 949 920 937 12,500
2005/07/01 921 929 910 929 12,300
2005/06/30 940 940 920 920 6,500
2005/06/29 950 952 938 940 7,300
2005/06/28 943 950 938 950 18,500
2005/06/27 970 970 939 943 47,100
2005/06/24 964 965 940 940 1,700
2005/06/23 966 966 960 965 1,900
2005/06/22 970 975 965 965 2,900
2005/06/21 998 998 985 985 1,400
2005/06/20 1,000 1,000 998 998 1,800
2005/06/17 984 984 975 980 16,200
2005/06/16 979 985 979 985 2,900
2005/06/15 979 980 950 979 7,700
2005/06/14 980 980 970 980 14,100
2005/06/13 980 981 979 980 39,600
2005/06/10 999 999 960 980 16,600
2005/06/09 1,020 1,020 999 1,000 13,700
2005/06/08 1,000 1,020 999 1,020 32,200
2005/06/07 1,000 1,000 1,000 1,000 41,700
2005/06/06 999 1,010 997 1,000 47,200
2005/06/03 970 994 970 994 21,700
2005/06/02 990 990 970 970 7,300
2005/06/01 980 990 970 970 15,500
2005/05/31 972 975 950 974 32,500
2005/05/30 950 974 938 974 24,700
2005/05/27 909 929 908 925 30,200
2005/05/26 889 900 885 900 16,400
2005/05/25 870 900 870 871 10,000
2005/05/24 870 870 870 870 8,900
2005/05/23 865 875 865 870 5,300
2005/05/20 859 860 859 860 5,400
2005/05/19 855 859 851 859 9,400
2005/05/18 855 860 855 855 12,700
2005/05/17 852 855 850 851 23,000
2005/05/16 855 855 853 855 3,700
2005/05/13 855 873 855 855 5,600
2005/05/12 855 856 853 855 6,900
2005/05/11 870 870 850 850 12,700
2005/05/10 860 860 850 850 25,700
2005/05/09 858 859 850 850 13,900
2005/05/06 864 864 850 850 16,300
2005/05/02 855 855 850 850 2,100
2005/04/28 860 873 850 851 4,100
2005/04/27 850 879 849 850 19,300
2005/04/26 858 888 858 870 6,000
2005/04/25 860 860 845 848 14,100
2005/04/22 890 890 852 863 7,300
2005/04/21 850 900 850 900 8,600
2005/04/20 851 859 850 850 1,400
2005/04/19 850 850 850 850 2,200
2005/04/18 850 859 850 850 9,300
2005/04/15 850 859 850 850 4,600
2005/04/14 850 859 850 850 4,700
2005/04/13 850 851 850 850 2,600
2005/04/12 855 870 850 850 4,300
2005/04/11 851 851 850 851 3,200
2005/04/08 817 854 817 850 12,400
2005/04/07 808 815 808 815 1,200
2005/04/06 833 833 828 828 500
2005/04/05 825 833 825 830 4,400
2005/04/04 838 838 795 820 4,600
2005/04/01 829 829 820 820 1,600
2005/03/31 800 830 800 830 2,300
2005/03/30 800 801 800 800 1,300
2005/03/29 800 800 800 800 2,000
2005/03/28 851 851 798 800 15,800
2005/03/25 850 850 825 825 7,800
2005/03/24 877 878 830 857 9,200
2005/03/23 860 878 860 878 15,300
2005/03/22 800 880 800 852 38,000
2005/03/18 800 800 796 796 15,200
2005/03/17 802 802 800 800 2,000
2005/03/16 810 810 800 800 4,900
2005/03/15 800 810 800 800 12,500
2005/03/14 795 795 795 795 700
2005/03/11 791 791 785 785 2,500
2005/03/10 791 791 791 791 100
2005/03/09 800 800 794 795 2,800
2005/03/08 795 800 791 800 6,500
2005/03/07 791 793 791 793 1,200
2005/03/04 797 800 789 789 3,400
2005/03/03 795 795 794 794 1,200
2005/03/02 810 810 795 795 7,300
2005/03/01 815 815 815 815 300
2005/02/28 808 814 800 814 10,100
2005/02/25 780 780 775 775 1,000
2005/02/24 790 798 790 797 47,500
2005/02/23 800 800 780 800 6,300
2005/02/22 800 801 800 800 6,300
2005/02/21 803 803 803 803 100
2005/02/18 840 850 800 800 13,500
2005/02/17 840 850 840 845 29,200
2005/02/16 820 840 820 840 7,100
2005/02/15 800 810 800 810 3,000
2005/02/14 820 820 790 790 5,100
2005/02/10 810 830 810 830 8,700
2005/02/09 810 820 806 820 6,100
2005/02/08 800 849 795 830 16,000
2005/02/07 797 850 797 840 21,200
2005/02/04 800 805 800 805 6,200
2005/02/03 800 810 800 805 3,500
2005/02/02 801 810 801 810 6,600
2005/02/01 800 818 800 815 22,400
2005/01/31 785 795 785 795 6,700
2005/01/28 799 799 795 795 3,500
2005/01/27 810 810 795 795 4,800
2005/01/26 790 805 790 800 19,400
2005/01/25 770 770 769 770 4,600
2005/01/24 770 776 769 769 4,200
2005/01/21 770 773 769 770 6,000
2005/01/20 756 770 750 770 13,100
2005/01/19 765 765 751 751 700
2005/01/18 749 751 749 751 6,600
2005/01/17 750 760 750 750 6,100
2005/01/14 748 748 748 748 2,200
2005/01/13 760 760 747 747 3,000
2005/01/12 764 764 760 760 1,400
2005/01/11 761 762 761 762 9,500
2005/01/07 776 776 760 760 2,300
2005/01/06 781 781 781 781 900
2005/01/05 790 790 790 790 8,000

このページの先頭へ