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
2010/12/30 101 101 99 100 8,700
2010/12/29 99 101 99 100 34,400
2010/12/28 99 102 99 99 32,800
2010/12/27 101 101 99 100 55,100
2010/12/24 105 106 101 101 114,800
2010/12/22 103 107 103 105 116,300
2010/12/21 105 107 102 102 136,300
2010/12/20 100 105 100 103 308,100
2010/12/17 98 100 97 100 75,100
2010/12/16 96 98 96 98 20,900
2010/12/15 97 98 96 98 48,100
2010/12/14 96 97 95 96 38,900
2010/12/13 96 96 94 96 73,700
2010/12/10 98 98 97 97 9,600
2010/12/09 97 100 97 98 70,600
2010/12/08 98 98 97 97 13,000
2010/12/07 98 98 97 97 35,300
2010/12/06 99 99 97 97 44,600
2010/12/03 98 98 96 97 22,600
2010/12/02 97 98 96 96 44,200
2010/12/01 97 98 95 96 67,200
2010/11/30 100 100 96 98 56,000
2010/11/29 95 101 95 99 198,600
2010/11/26 100 100 96 96 98,000
2010/11/25 96 101 96 99 197,400
2010/11/24 97 97 95 96 50,500
2010/11/22 96 97 95 97 69,100
2010/11/19 97 98 95 96 78,300
2010/11/18 96 96 93 96 71,400
2010/11/17 99 103 94 96 701,000
2010/11/16 92 96 90 93 134,500
2010/11/15 92 92 90 91 17,900
2010/11/12 91 93 91 92 72,700
2010/11/11 94 94 90 91 74,600
2010/11/10 92 94 90 94 91,100
2010/11/09 93 94 89 92 179,000
2010/11/08 100 100 91 93 291,300
2010/11/05 92 107 91 95 915,800
2010/11/04 87 94 87 93 129,200
2010/11/02 91 91 87 88 76,800
2010/11/01 94 94 89 90 124,500
2010/10/29 100 104 93 94 216,700
2010/10/28 98 110 97 100 531,100
2010/10/27 108 112 94 96 675,500
2010/10/26 98 121 97 110 3,372,900
2010/10/25 85 91 84 91 131,600
2010/10/22 85 86 83 84 40,000
2010/10/21 86 87 84 86 38,800
2010/10/20 84 87 83 85 56,300
2010/10/19 83 88 83 86 70,900
2010/10/18 87 87 84 84 31,200
2010/10/15 88 89 85 87 75,000
2010/10/14 89 90 87 88 52,200
2010/10/13 87 89 87 88 22,400
2010/10/12 89 90 86 86 94,600
2010/10/08 91 91 89 89 50,300
2010/10/07 95 95 90 90 48,900
2010/10/06 93 95 91 93 43,900
2010/10/05 93 93 89 93 151,400
2010/10/04 95 100 92 93 131,100
2010/10/01 94 98 92 95 90,600
2010/09/30 97 98 94 95 90,800
2010/09/29 94 107 94 98 550,800
2010/09/28 96 97 94 94 75,500
2010/09/27 98 100 95 100 79,100
2010/09/24 101 101 98 99 129,100
2010/09/22 103 108 100 103 279,200
2010/09/21 101 105 99 100 107,300
2010/09/17 105 105 99 104 187,200
2010/09/16 106 108 103 103 116,700
2010/09/15 117 126 107 109 1,101,600
2010/09/14 107 111 105 111 303,800
2010/09/13 108 118 103 112 871,400
2010/09/10 115 115 104 106 380,500
2010/09/09 120 122 107 112 428,600
2010/09/08 122 136 116 122 799,700
2010/09/07 129 130 119 119 633,400
2010/09/06 131 137 121 129 1,681,100
2010/09/03 115 135 115 121 1,222,500
2010/09/02 112 154 106 119 3,756,300
2010/09/01 122 126 105 105 683,900
2010/08/31 108 154 108 126 2,410,400
2010/08/30 87 110 85 110 1,193,200
2010/08/27 89 110 80 80 644,700
2010/08/26 89 89 86 87 6,800
2010/08/25 89 89 86 87 7,700
2010/08/24 89 89 88 88 3,500
2010/08/23 0 0 0 90 0
2010/08/20 90 90 90 90 300
2010/08/19 88 89 88 89 200
2010/08/18 90 90 90 90 100
2010/08/17 90 90 90 90 100
2010/08/16 89 89 88 89 3,000
2010/08/13 87 90 87 90 1,200
2010/08/12 87 88 87 88 13,300
2010/08/11 90 90 89 90 900
2010/08/10 89 91 89 91 2,500
2010/08/09 89 91 89 90 1,700
2010/08/06 89 91 89 89 2,000
2010/08/05 90 92 89 89 19,400
2010/08/04 90 90 90 90 2,900
2010/08/03 92 92 90 90 8,900
2010/08/02 90 92 90 92 4,400
2010/07/30 90 90 90 90 9,000
2010/07/29 90 91 90 90 8,000
2010/07/28 92 92 91 91 600
2010/07/27 92 92 90 90 1,800
2010/07/26 96 96 93 94 18,100
2010/07/23 90 91 89 89 13,500
2010/07/22 0 0 0 92 0
2010/07/21 92 92 92 92 200
2010/07/20 92 92 90 92 9,500
2010/07/16 91 91 87 91 14,100
2010/07/15 93 93 91 92 1,100
2010/07/14 93 94 93 94 700
2010/07/13 94 94 92 92 700
2010/07/12 90 94 90 94 3,900
2010/07/09 91 92 91 92 15,400
2010/07/08 91 92 91 91 1,000
2010/07/07 90 91 90 90 700
2010/07/06 95 95 88 89 21,700
2010/07/05 91 95 88 89 21,500
2010/07/02 96 96 89 91 14,900
2010/07/01 95 97 93 95 6,400
2010/06/30 95 95 95 95 1,100
2010/06/29 95 97 94 97 3,100
2010/06/28 98 98 94 95 11,500
2010/06/25 98 98 97 97 3,300
2010/06/24 97 98 96 98 3,700
2010/06/23 97 98 97 98 500
2010/06/22 97 98 97 98 4,400
2010/06/21 97 97 97 97 2,000
2010/06/18 98 98 96 96 1,100
2010/06/17 96 97 96 96 1,500
2010/06/16 96 96 96 96 1,600
2010/06/15 96 97 96 97 1,100
2010/06/14 97 97 96 96 200
2010/06/11 95 96 95 96 2,900
2010/06/10 96 97 95 97 2,700
2010/06/09 96 96 94 94 400
2010/06/08 95 97 95 97 1,300
2010/06/07 95 96 95 95 3,800
2010/06/04 97 98 97 98 4,000
2010/06/03 96 97 95 95 6,300
2010/06/02 98 98 94 96 3,600
2010/06/01 97 97 92 97 4,500
2010/05/31 95 97 95 97 400
2010/05/28 95 96 94 95 5,500
2010/05/27 95 96 95 96 300
2010/05/26 98 98 94 95 5,500
2010/05/25 94 95 94 95 3,800
2010/05/24 94 95 94 95 1,500
2010/05/21 95 95 93 94 5,800
2010/05/20 94 95 93 95 4,700
2010/05/19 97 98 91 93 17,100
2010/05/18 98 98 98 98 6,100
2010/05/17 99 99 99 99 7,900
2010/05/14 100 100 99 100 4,100
2010/05/13 99 99 98 99 4,100
2010/05/12 99 99 99 99 11,400
2010/05/11 100 100 99 99 300
2010/05/10 99 100 99 99 13,800
2010/05/07 100 100 98 100 8,700
2010/05/06 99 101 98 101 9,200
2010/04/30 100 101 99 101 17,700
2010/04/28 99 100 99 100 9,400
2010/04/27 101 101 98 100 24,400
2010/04/26 102 103 99 101 33,400
2010/04/23 102 104 99 101 27,100
2010/04/22 103 103 103 103 500
2010/04/21 102 103 102 103 4,200
2010/04/20 101 102 101 102 3,000
2010/04/19 103 103 99 102 12,400
2010/04/16 103 104 102 103 7,000
2010/04/15 102 104 102 104 3,700
2010/04/14 103 103 102 103 5,900
2010/04/13 103 103 103 103 14,600
2010/04/12 101 102 101 102 12,700
2010/04/09 101 101 100 101 5,300
2010/04/08 100 101 100 101 1,100
2010/04/07 100 102 100 100 41,500
2010/04/06 101 101 100 100 200
2010/04/05 99 100 99 99 1,800
2010/04/02 101 101 100 100 2,300
2010/04/01 100 101 100 101 5,000
2010/03/31 100 100 99 99 4,000
2010/03/30 99 101 99 101 11,000
2010/03/29 98 101 98 100 7,000
2010/03/26 102 102 102 102 6,600
2010/03/25 101 102 100 102 13,700
2010/03/24 99 101 99 101 1,700
2010/03/23 101 102 100 100 2,700
2010/03/19 101 101 100 100 16,400
2010/03/18 102 102 101 102 17,800
2010/03/17 102 102 101 101 1,800
2010/03/16 102 103 101 102 2,400
2010/03/15 103 103 100 102 4,900
2010/03/12 101 102 101 102 2,200
2010/03/11 100 102 100 101 4,800
2010/03/10 100 102 100 102 7,600
2010/03/09 100 100 99 99 6,300
2010/03/08 99 100 99 99 2,200
2010/03/05 100 100 99 99 1,100
2010/03/04 99 100 99 99 1,900
2010/03/03 100 100 100 100 6,200
2010/03/02 100 100 100 100 6,200
2010/03/01 100 100 98 100 2,800
2010/02/26 101 101 98 100 9,700
2010/02/25 97 98 97 98 5,300
2010/02/24 96 97 96 96 600
2010/02/23 97 97 95 95 10,700
2010/02/22 95 97 95 97 2,300
2010/02/19 94 96 94 95 9,200
2010/02/18 97 97 93 94 19,100
2010/02/17 97 97 97 97 1,200
2010/02/16 97 97 95 96 6,500
2010/02/15 97 98 97 97 8,000
2010/02/12 98 100 98 98 2,900
2010/02/10 99 99 99 99 1,700
2010/02/09 99 99 99 99 2,800
2010/02/08 101 101 99 99 4,200
2010/02/05 99 101 99 101 9,900
2010/02/04 100 101 99 100 3,300
2010/02/03 101 102 101 101 3,700
2010/02/02 101 102 100 100 9,600
2010/02/01 103 103 99 99 17,600
2010/01/29 103 104 103 103 3,800
2010/01/28 103 106 103 103 7,200
2010/01/27 103 103 103 103 10,700
2010/01/26 105 105 103 103 6,400
2010/01/25 103 103 102 103 10,100
2010/01/22 103 104 103 104 6,800
2010/01/21 104 106 104 105 5,700
2010/01/20 106 107 104 104 14,400
2010/01/19 106 107 105 106 16,800
2010/01/18 106 107 105 105 24,900
2010/01/15 105 105 104 104 19,400
2010/01/14 105 106 104 105 7,600
2010/01/13 105 106 105 105 2,400
2010/01/12 107 107 107 107 2,100
2010/01/08 105 105 105 105 200
2010/01/07 109 109 104 104 6,800
2010/01/06 106 108 106 107 5,600
2010/01/05 106 106 104 106 3,600
2010/01/04 103 105 103 105 6,200

このページの先頭へ