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
2009/12/30 103 103 102 103 700
2009/12/29 101 103 101 103 200
2009/12/28 104 104 102 102 5,300
2009/12/25 103 103 101 102 5,000
2009/12/24 102 102 100 102 3,700
2009/12/22 100 102 99 101 10,600
2009/12/21 102 102 100 102 11,400
2009/12/18 101 101 100 100 8,000
2009/12/17 103 105 99 100 17,200
2009/12/16 100 102 100 102 3,700
2009/12/15 100 100 100 100 5,300
2009/12/14 102 102 100 101 6,800
2009/12/11 100 100 99 100 22,200
2009/12/10 99 100 99 100 700
2009/12/09 101 102 101 101 800
2009/12/08 102 102 100 101 6,000
2009/12/07 107 107 100 101 26,600
2009/12/04 103 103 100 102 1,200
2009/12/03 101 103 101 103 7,700
2009/12/02 102 102 102 102 2,500
2009/12/01 100 101 100 101 12,300
2009/11/30 101 102 101 102 1,200
2009/11/27 100 100 100 100 2,800
2009/11/26 104 104 100 101 8,100
2009/11/25 100 101 100 101 3,200
2009/11/24 101 101 101 101 100
2009/11/20 98 101 98 100 3,500
2009/11/19 100 104 99 100 15,200
2009/11/18 101 103 100 102 3,400
2009/11/17 100 100 99 100 5,600
2009/11/16 101 102 101 102 800
2009/11/13 102 102 101 102 1,800
2009/11/12 104 104 103 103 900
2009/11/11 104 104 104 104 3,000
2009/11/10 103 104 103 104 14,100
2009/11/09 103 103 102 102 2,500
2009/11/06 102 102 102 102 1,700
2009/11/05 102 103 102 102 6,400
2009/11/04 104 104 103 103 5,500
2009/11/02 103 104 100 100 16,700
2009/10/30 103 105 101 103 7,800
2009/10/29 103 105 103 105 1,200
2009/10/28 103 104 102 103 22,900
2009/10/27 104 106 104 106 10,700
2009/10/26 109 109 105 105 5,700
2009/10/23 105 105 104 105 4,300
2009/10/22 104 105 103 105 6,900
2009/10/21 104 105 103 105 5,300
2009/10/20 103 104 103 104 1,300
2009/10/19 105 105 103 104 5,500
2009/10/16 105 106 102 103 18,200
2009/10/15 106 106 105 106 600
2009/10/14 105 107 105 106 8,400
2009/10/13 105 106 105 106 8,900
2009/10/09 103 106 103 105 4,700
2009/10/08 102 103 101 103 1,600
2009/10/07 101 102 101 102 2,200
2009/10/06 102 103 102 103 4,000
2009/10/05 100 101 100 101 2,500
2009/10/02 103 103 101 102 7,000
2009/10/01 105 105 102 103 4,500
2009/09/30 102 104 102 104 4,400
2009/09/29 104 104 102 103 5,000
2009/09/28 103 106 103 104 12,200
2009/09/25 104 106 104 105 5,000
2009/09/24 106 106 103 105 11,200
2009/09/18 106 107 103 106 14,500
2009/09/17 107 108 106 107 7,000
2009/09/16 109 109 107 107 3,000
2009/09/15 107 108 106 108 4,000
2009/09/14 108 109 105 107 9,100
2009/09/11 107 107 106 106 10,700
2009/09/10 106 111 105 110 55,800
2009/09/09 106 106 104 105 14,500
2009/09/08 104 108 104 105 15,800
2009/09/07 105 105 102 105 33,200
2009/09/04 107 107 104 106 34,900
2009/09/03 111 112 106 109 136,000
2009/09/02 119 147 103 109 1,078,600
2009/09/01 116 117 115 115 1,800
2009/08/31 115 117 113 117 2,200
2009/08/28 117 117 113 113 4,700
2009/08/27 116 118 116 117 500
2009/08/26 115 120 115 118 14,500
2009/08/25 113 115 113 115 2,700
2009/08/24 113 114 112 112 3,200
2009/08/21 114 114 113 113 6,200
2009/08/20 113 113 113 113 2,800
2009/08/19 115 115 113 113 4,100
2009/08/18 113 115 112 115 6,200
2009/08/17 115 115 113 114 3,000
2009/08/14 114 115 114 114 2,000
2009/08/13 114 115 113 115 8,600
2009/08/12 114 114 112 113 1,400
2009/08/11 114 114 112 114 1,100
2009/08/10 114 114 113 113 3,200
2009/08/07 115 115 111 114 4,100
2009/08/06 112 115 112 115 2,100
2009/08/05 115 115 113 113 4,700
2009/08/04 114 114 112 114 17,100
2009/08/03 112 112 111 112 3,200
2009/07/31 112 115 110 115 19,900
2009/07/30 112 115 112 115 13,400
2009/07/29 114 116 114 116 4,400
2009/07/28 118 119 116 116 5,000
2009/07/27 117 120 117 119 21,600
2009/07/24 117 117 112 115 21,500
2009/07/23 110 120 108 120 40,500
2009/07/22 109 110 108 108 4,000
2009/07/21 107 111 107 108 3,400
2009/07/16 107 110 107 107 600
2009/07/15 105 107 105 107 2,800
2009/07/14 107 114 103 110 11,800
2009/07/13 111 111 104 106 10,000
2009/07/10 110 116 110 113 49,100
2009/07/09 111 112 110 112 14,600
2009/07/08 110 113 110 110 53,500
2009/07/07 115 115 111 113 10,000
2009/07/06 115 116 112 114 34,400
2009/07/03 110 111 110 110 28,200
2009/07/02 111 112 110 111 24,600
2009/07/01 111 113 110 110 69,600
2009/06/30 110 111 107 111 32,100
2009/06/29 108 109 107 107 8,200
2009/06/26 105 107 105 106 19,200
2009/06/25 102 105 102 104 9,200
2009/06/24 99 101 99 101 8,100
2009/06/23 102 104 101 102 14,600
2009/06/22 101 103 101 103 9,100
2009/06/19 106 106 97 101 28,300
2009/06/18 104 107 102 107 15,400
2009/06/17 99 104 98 104 7,200
2009/06/16 103 103 99 101 7,100
2009/06/15 102 104 102 103 39,200
2009/06/12 100 101 98 101 10,600
2009/06/11 101 102 101 101 14,300
2009/06/10 99 102 98 101 44,900
2009/06/09 97 99 97 97 24,400
2009/06/08 96 97 96 97 24,300
2009/06/05 94 94 93 93 7,800
2009/06/04 97 97 90 93 47,100
2009/06/03 93 99 92 98 61,300
2009/06/02 94 94 92 92 14,900
2009/06/01 93 94 92 93 18,000
2009/05/29 94 94 91 93 11,200
2009/05/28 94 94 92 93 6,700
2009/05/27 91 94 91 94 47,000
2009/05/26 91 92 90 91 21,200
2009/05/25 91 91 89 91 17,600
2009/05/22 90 91 89 91 16,400
2009/05/21 88 90 88 90 12,700
2009/05/20 91 91 88 90 85,200
2009/05/19 92 93 90 92 44,100
2009/05/18 94 94 90 92 40,500
2009/05/15 95 96 91 94 99,700
2009/05/14 99 101 97 101 28,200
2009/05/13 95 99 95 97 30,000
2009/05/12 96 96 95 96 10,500
2009/05/11 95 96 94 96 7,500
2009/05/08 93 95 90 95 32,100
2009/05/07 94 96 93 93 52,100
2009/05/01 96 97 85 93 89,600
2009/04/30 96 97 95 96 9,300
2009/04/28 96 97 96 96 9,800
2009/04/27 97 97 95 97 28,000
2009/04/24 101 102 97 98 24,300
2009/04/23 99 107 97 101 51,200
2009/04/22 99 99 97 98 21,900
2009/04/21 95 98 95 98 21,400
2009/04/20 95 97 95 97 10,000
2009/04/17 94 96 94 95 19,800
2009/04/16 95 96 93 94 16,600
2009/04/15 95 96 94 95 15,000
2009/04/14 95 95 93 95 14,000
2009/04/13 97 97 93 95 40,400
2009/04/10 96 96 94 95 14,400
2009/04/09 95 96 94 96 7,500
2009/04/08 96 96 94 96 23,000
2009/04/07 97 97 96 97 4,200
2009/04/06 96 97 95 97 12,100
2009/04/03 96 97 96 96 4,800
2009/04/02 97 97 95 97 8,500
2009/04/01 94 96 94 96 11,900
2009/03/31 93 93 92 93 19,500
2009/03/30 94 95 94 94 5,300
2009/03/27 95 95 93 94 9,700
2009/03/26 96 96 93 94 17,100
2009/03/25 99 99 98 99 23,700
2009/03/24 99 100 98 100 18,200
2009/03/23 98 100 93 99 35,100
2009/03/19 112 119 97 97 276,200
2009/03/18 92 92 92 92 2,000
2009/03/17 92 92 89 92 9,100
2009/03/16 90 92 90 92 2,500
2009/03/13 91 93 90 92 2,100
2009/03/12 91 91 91 91 1,100
2009/03/11 91 91 91 91 200
2009/03/10 90 91 90 90 3,900
2009/03/09 90 91 90 90 3,100
2009/03/06 93 93 91 91 600
2009/03/05 92 93 92 92 2,700
2009/03/04 93 93 92 92 600
2009/03/03 91 94 89 92 12,500
2009/03/02 92 92 89 90 5,000
2009/02/27 92 92 90 91 1,800
2009/02/26 92 93 89 91 7,500
2009/02/25 91 91 89 91 6,900
2009/02/24 90 90 87 90 3,200
2009/02/23 90 91 88 91 6,200
2009/02/20 91 92 90 91 6,500
2009/02/19 92 94 92 94 4,900
2009/02/18 91 92 91 92 500
2009/02/17 92 92 90 91 7,200
2009/02/16 92 92 90 92 6,100
2009/02/13 92 92 91 92 12,800
2009/02/12 92 93 91 92 9,500
2009/02/10 92 94 92 94 11,800
2009/02/09 91 94 91 94 7,300
2009/02/06 93 94 90 90 22,600
2009/02/05 96 96 92 93 13,500
2009/02/04 94 96 93 96 25,800
2009/02/03 98 101 94 95 110,800
2009/02/02 105 125 101 103 694,400
2009/01/30 95 95 94 95 9,500
2009/01/29 93 95 92 95 2,600
2009/01/28 92 94 90 92 6,200
2009/01/27 96 96 86 91 32,300
2009/01/26 97 97 96 96 7,600
2009/01/23 95 97 95 97 11,500
2009/01/22 97 98 96 97 4,300
2009/01/21 96 97 95 97 3,900
2009/01/20 96 97 96 96 1,100
2009/01/19 97 98 96 96 4,400
2009/01/16 97 98 97 98 1,200
2009/01/15 99 99 97 97 900
2009/01/14 99 99 97 98 2,700
2009/01/13 99 100 97 98 2,600
2009/01/09 96 99 96 99 10,100
2009/01/08 97 100 97 100 5,300
2009/01/07 100 100 97 97 11,800
2009/01/06 102 102 99 100 4,200
2009/01/05 100 101 100 101 3,000

このページの先頭へ