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 |
---|---|---|---|---|---|
2017/12/29 | 475 | 479 | 472 | 478 | 32,000 |
2017/12/28 | 477 | 482 | 476 | 476 | 33,300 |
2017/12/27 | 470 | 484 | 468 | 481 | 59,900 |
2017/12/26 | 472 | 476 | 467 | 475 | 95,700 |
2017/12/25 | 485 | 486 | 460 | 467 | 183,600 |
2017/12/22 | 496 | 497 | 490 | 491 | 33,900 |
2017/12/21 | 491 | 502 | 490 | 496 | 64,600 |
2017/12/20 | 500 | 510 | 481 | 498 | 210,500 |
2017/12/19 | 520 | 520 | 499 | 502 | 144,300 |
2017/12/18 | 527 | 527 | 515 | 518 | 70,500 |
2017/12/15 | 527 | 528 | 507 | 527 | 144,100 |
2017/12/14 | 529 | 535 | 516 | 534 | 101,400 |
2017/12/13 | 517 | 530 | 516 | 525 | 102,000 |
2017/12/12 | 512 | 520 | 507 | 513 | 109,400 |
2017/12/11 | 517 | 531 | 513 | 515 | 193,700 |
2017/12/08 | 497 | 513 | 490 | 513 | 233,400 |
2017/12/07 | 472 | 493 | 472 | 489 | 119,500 |
2017/12/06 | 480 | 481 | 468 | 473 | 131,400 |
2017/12/05 | 485 | 488 | 470 | 481 | 199,100 |
2017/12/04 | 480 | 486 | 475 | 485 | 192,500 |
2017/12/01 | 463 | 476 | 463 | 475 | 210,400 |
2017/11/30 | 450 | 466 | 448 | 461 | 201,500 |
2017/11/29 | 442 | 448 | 441 | 448 | 47,400 |
2017/11/28 | 443 | 445 | 439 | 442 | 95,100 |
2017/11/27 | 446 | 450 | 440 | 445 | 118,200 |
2017/11/24 | 436 | 446 | 436 | 441 | 90,900 |
2017/11/22 | 428 | 443 | 428 | 442 | 185,300 |
2017/11/21 | 424 | 432 | 423 | 429 | 65,900 |
2017/11/20 | 427 | 430 | 423 | 423 | 33,200 |
2017/11/17 | 426 | 432 | 418 | 421 | 62,600 |
2017/11/16 | 415 | 432 | 414 | 426 | 127,600 |
2017/11/15 | 433 | 433 | 414 | 423 | 174,300 |
2017/11/14 | 434 | 437 | 430 | 437 | 98,200 |
2017/11/13 | 436 | 439 | 430 | 438 | 214,900 |
2017/11/10 | 421 | 434 | 421 | 427 | 226,300 |
2017/11/09 | 430 | 435 | 410 | 418 | 817,200 |
2017/11/08 | 387 | 390 | 387 | 390 | 38,100 |
2017/11/07 | 384 | 387 | 382 | 386 | 46,500 |
2017/11/06 | 382 | 386 | 382 | 385 | 65,300 |
2017/11/02 | 378 | 380 | 376 | 379 | 36,100 |
2017/11/01 | 378 | 378 | 376 | 377 | 8,900 |
2017/10/31 | 377 | 377 | 375 | 376 | 10,400 |
2017/10/30 | 379 | 379 | 376 | 376 | 16,000 |
2017/10/27 | 375 | 378 | 374 | 376 | 14,400 |
2017/10/26 | 375 | 377 | 374 | 377 | 16,700 |
2017/10/25 | 381 | 381 | 375 | 377 | 29,400 |
2017/10/24 | 378 | 381 | 378 | 381 | 18,500 |
2017/10/23 | 380 | 380 | 374 | 380 | 57,200 |
2017/10/20 | 377 | 378 | 377 | 377 | 9,200 |
2017/10/19 | 376 | 380 | 376 | 379 | 22,400 |
2017/10/18 | 376 | 378 | 375 | 375 | 13,700 |
2017/10/17 | 377 | 381 | 375 | 375 | 28,700 |
2017/10/16 | 370 | 381 | 370 | 377 | 65,400 |
2017/10/13 | 368 | 370 | 366 | 370 | 22,200 |
2017/10/12 | 368 | 369 | 365 | 368 | 42,000 |
2017/10/11 | 365 | 366 | 363 | 366 | 20,500 |
2017/10/10 | 365 | 365 | 364 | 364 | 22,300 |
2017/10/06 | 364 | 365 | 363 | 365 | 10,900 |
2017/10/05 | 364 | 365 | 364 | 364 | 13,300 |
2017/10/04 | 366 | 368 | 363 | 363 | 37,300 |
2017/10/03 | 368 | 368 | 364 | 366 | 35,300 |
2017/10/02 | 361 | 366 | 361 | 364 | 19,500 |
2017/09/29 | 361 | 365 | 361 | 362 | 24,100 |
2017/09/28 | 362 | 363 | 360 | 361 | 78,300 |
2017/09/27 | 361 | 362 | 360 | 362 | 21,200 |
2017/09/26 | 363 | 365 | 361 | 361 | 38,300 |
2017/09/25 | 364 | 367 | 363 | 363 | 13,800 |
2017/09/22 | 365 | 365 | 361 | 363 | 26,500 |
2017/09/21 | 364 | 368 | 363 | 365 | 70,100 |
2017/09/20 | 369 | 369 | 365 | 367 | 26,200 |
2017/09/19 | 367 | 378 | 362 | 366 | 72,800 |
2017/09/15 | 364 | 366 | 363 | 363 | 18,800 |
2017/09/14 | 364 | 369 | 362 | 364 | 42,700 |
2017/09/13 | 364 | 366 | 362 | 363 | 23,000 |
2017/09/12 | 363 | 363 | 361 | 361 | 15,100 |
2017/09/11 | 364 | 364 | 360 | 362 | 19,100 |
2017/09/08 | 362 | 362 | 360 | 362 | 11,500 |
2017/09/07 | 360 | 363 | 360 | 363 | 10,900 |
2017/09/06 | 355 | 359 | 355 | 358 | 16,300 |
2017/09/05 | 365 | 365 | 356 | 360 | 46,400 |
2017/09/04 | 367 | 370 | 365 | 365 | 49,100 |
2017/09/01 | 360 | 366 | 358 | 365 | 37,500 |
2017/08/31 | 358 | 360 | 354 | 357 | 36,300 |
2017/08/30 | 357 | 358 | 356 | 358 | 7,700 |
2017/08/29 | 356 | 358 | 356 | 357 | 18,800 |
2017/08/28 | 360 | 360 | 356 | 359 | 16,400 |
2017/08/25 | 360 | 360 | 356 | 358 | 9,800 |
2017/08/24 | 355 | 362 | 355 | 359 | 30,900 |
2017/08/23 | 357 | 359 | 355 | 355 | 16,100 |
2017/08/22 | 358 | 359 | 355 | 357 | 22,900 |
2017/08/21 | 355 | 358 | 354 | 358 | 29,800 |
2017/08/18 | 360 | 360 | 356 | 357 | 20,500 |
2017/08/17 | 364 | 364 | 360 | 362 | 16,000 |
2017/08/16 | 368 | 368 | 362 | 365 | 20,000 |
2017/08/15 | 355 | 368 | 355 | 368 | 47,700 |
2017/08/14 | 356 | 356 | 352 | 354 | 50,400 |
2017/08/10 | 363 | 364 | 358 | 360 | 29,000 |
2017/08/09 | 367 | 370 | 363 | 363 | 54,100 |
2017/08/08 | 360 | 368 | 358 | 367 | 63,400 |
2017/08/07 | 355 | 358 | 355 | 358 | 22,400 |
2017/08/04 | 355 | 356 | 354 | 356 | 9,100 |
2017/08/03 | 354 | 356 | 353 | 354 | 26,800 |
2017/08/02 | 349 | 353 | 349 | 352 | 18,400 |
2017/08/01 | 349 | 351 | 349 | 351 | 20,300 |
2017/07/31 | 350 | 352 | 349 | 350 | 32,900 |
2017/07/28 | 352 | 352 | 350 | 351 | 26,100 |
2017/07/27 | 352 | 352 | 351 | 352 | 11,000 |
2017/07/26 | 356 | 356 | 351 | 352 | 21,400 |
2017/07/25 | 349 | 352 | 348 | 352 | 18,700 |
2017/07/24 | 350 | 351 | 348 | 351 | 34,700 |
2017/07/21 | 353 | 354 | 350 | 351 | 56,400 |
2017/07/20 | 354 | 355 | 354 | 354 | 13,000 |
2017/07/19 | 354 | 356 | 354 | 354 | 17,300 |
2017/07/18 | 355 | 356 | 355 | 355 | 15,600 |
2017/07/14 | 355 | 356 | 355 | 356 | 8,300 |
2017/07/13 | 356 | 357 | 354 | 356 | 20,700 |
2017/07/12 | 355 | 356 | 355 | 356 | 14,800 |
2017/07/11 | 357 | 357 | 355 | 357 | 18,300 |
2017/07/10 | 355 | 357 | 355 | 357 | 18,600 |
2017/07/07 | 357 | 357 | 354 | 356 | 24,300 |
2017/07/06 | 358 | 358 | 354 | 354 | 31,000 |
2017/07/05 | 355 | 357 | 354 | 355 | 16,600 |
2017/07/04 | 357 | 357 | 353 | 354 | 36,100 |
2017/07/03 | 356 | 357 | 355 | 355 | 11,100 |
2017/06/30 | 356 | 357 | 354 | 356 | 26,200 |
2017/06/29 | 355 | 358 | 355 | 356 | 17,700 |
2017/06/28 | 358 | 359 | 353 | 356 | 36,100 |
2017/06/27 | 361 | 362 | 354 | 358 | 35,700 |
2017/06/26 | 360 | 361 | 357 | 361 | 22,600 |
2017/06/23 | 364 | 364 | 359 | 359 | 18,000 |
2017/06/22 | 363 | 363 | 359 | 362 | 12,900 |
2017/06/21 | 361 | 363 | 360 | 361 | 17,200 |
2017/06/20 | 364 | 365 | 360 | 362 | 22,900 |
2017/06/19 | 364 | 364 | 360 | 364 | 37,400 |
2017/06/16 | 372 | 372 | 364 | 366 | 41,300 |
2017/06/15 | 371 | 373 | 370 | 371 | 35,100 |
2017/06/14 | 369 | 373 | 369 | 370 | 31,700 |
2017/06/13 | 366 | 368 | 365 | 367 | 21,500 |
2017/06/12 | 362 | 364 | 359 | 364 | 42,100 |
2017/06/09 | 361 | 364 | 360 | 362 | 24,400 |
2017/06/08 | 361 | 363 | 355 | 363 | 28,200 |
2017/06/07 | 359 | 359 | 355 | 358 | 29,100 |
2017/06/06 | 360 | 360 | 355 | 359 | 26,800 |
2017/06/05 | 359 | 362 | 357 | 360 | 50,600 |
2017/06/02 | 355 | 358 | 352 | 355 | 51,700 |
2017/06/01 | 352 | 355 | 351 | 353 | 38,500 |
2017/05/31 | 352 | 353 | 351 | 351 | 15,200 |
2017/05/30 | 353 | 354 | 351 | 352 | 25,300 |
2017/05/29 | 353 | 354 | 350 | 353 | 49,700 |
2017/05/26 | 353 | 353 | 350 | 351 | 24,700 |
2017/05/25 | 350 | 353 | 350 | 350 | 31,200 |
2017/05/24 | 351 | 354 | 350 | 351 | 48,900 |
2017/05/23 | 352 | 353 | 349 | 350 | 38,700 |
2017/05/22 | 345 | 350 | 345 | 349 | 56,600 |
2017/05/19 | 344 | 344 | 337 | 340 | 49,600 |
2017/05/18 | 341 | 341 | 337 | 339 | 54,500 |
2017/05/17 | 346 | 346 | 344 | 345 | 5,100 |
2017/05/16 | 348 | 348 | 343 | 344 | 25,200 |
2017/05/15 | 349 | 349 | 344 | 346 | 37,500 |
2017/05/12 | 351 | 352 | 340 | 347 | 68,000 |
2017/05/11 | 354 | 354 | 348 | 351 | 23,300 |
2017/05/10 | 347 | 356 | 344 | 351 | 48,100 |
2017/05/09 | 343 | 346 | 343 | 345 | 14,900 |
2017/05/08 | 343 | 345 | 342 | 345 | 30,300 |
2017/05/02 | 339 | 341 | 336 | 341 | 26,900 |
2017/05/01 | 341 | 342 | 335 | 337 | 33,200 |
2017/04/28 | 343 | 344 | 339 | 339 | 35,500 |
2017/04/27 | 340 | 342 | 339 | 339 | 9,600 |
2017/04/26 | 339 | 342 | 338 | 338 | 36,100 |
2017/04/25 | 338 | 340 | 337 | 339 | 23,900 |
2017/04/24 | 334 | 339 | 334 | 337 | 20,000 |
2017/04/21 | 332 | 333 | 328 | 332 | 13,800 |
2017/04/20 | 330 | 331 | 327 | 328 | 26,200 |
2017/04/19 | 325 | 328 | 325 | 326 | 9,300 |
2017/04/18 | 328 | 330 | 323 | 325 | 26,300 |
2017/04/17 | 318 | 323 | 317 | 323 | 22,800 |
2017/04/14 | 328 | 328 | 315 | 318 | 71,800 |
2017/04/13 | 328 | 330 | 318 | 323 | 50,100 |
2017/04/12 | 336 | 336 | 327 | 328 | 51,400 |
2017/04/11 | 338 | 343 | 335 | 335 | 24,900 |
2017/04/10 | 332 | 344 | 332 | 339 | 27,800 |
2017/04/07 | 335 | 341 | 328 | 330 | 60,900 |
2017/04/06 | 340 | 340 | 324 | 327 | 102,700 |
2017/04/05 | 349 | 352 | 337 | 338 | 63,700 |
2017/04/04 | 365 | 367 | 341 | 346 | 245,600 |
2017/04/03 | 375 | 376 | 370 | 370 | 63,700 |
2017/03/31 | 380 | 381 | 374 | 376 | 37,200 |
2017/03/30 | 382 | 384 | 379 | 379 | 26,300 |
2017/03/29 | 373 | 383 | 373 | 380 | 65,500 |
2017/03/28 | 392 | 396 | 380 | 382 | 141,000 |
2017/03/27 | 403 | 403 | 393 | 393 | 85,000 |
2017/03/24 | 400 | 404 | 399 | 402 | 50,200 |
2017/03/23 | 406 | 410 | 399 | 400 | 100,800 |
2017/03/22 | 408 | 412 | 400 | 410 | 136,800 |
2017/03/21 | 407 | 417 | 403 | 417 | 276,300 |
2017/03/17 | 399 | 403 | 398 | 403 | 84,900 |
2017/03/16 | 391 | 399 | 390 | 397 | 37,800 |
2017/03/15 | 389 | 394 | 387 | 391 | 80,300 |
2017/03/14 | 393 | 395 | 386 | 390 | 74,800 |
2017/03/13 | 397 | 400 | 396 | 396 | 37,400 |
2017/03/10 | 400 | 404 | 397 | 397 | 60,100 |
2017/03/09 | 399 | 401 | 399 | 399 | 53,200 |
2017/03/08 | 397 | 402 | 397 | 399 | 50,200 |
2017/03/07 | 407 | 407 | 393 | 399 | 117,600 |
2017/03/06 | 400 | 407 | 396 | 405 | 197,600 |
2017/03/03 | 386 | 405 | 384 | 394 | 574,300 |
2017/03/02 | 376 | 384 | 374 | 383 | 162,400 |
2017/03/01 | 368 | 376 | 367 | 374 | 129,000 |
2017/02/28 | 370 | 374 | 367 | 369 | 366,400 |
2017/02/27 | 373 | 378 | 368 | 368 | 115,500 |
2017/02/24 | 378 | 380 | 376 | 379 | 42,700 |
2017/02/23 | 374 | 380 | 371 | 380 | 55,100 |
2017/02/22 | 367 | 377 | 364 | 374 | 119,300 |
2017/02/21 | 370 | 370 | 363 | 367 | 69,200 |
2017/02/20 | 373 | 373 | 369 | 370 | 16,500 |
2017/02/17 | 374 | 377 | 371 | 372 | 50,000 |
2017/02/16 | 370 | 376 | 368 | 376 | 47,400 |
2017/02/15 | 372 | 374 | 368 | 371 | 58,000 |
2017/02/14 | 370 | 373 | 368 | 373 | 32,200 |
2017/02/13 | 372 | 374 | 368 | 372 | 34,400 |
2017/02/10 | 376 | 378 | 368 | 370 | 70,500 |
2017/02/09 | 381 | 381 | 375 | 379 | 42,500 |
2017/02/08 | 382 | 385 | 379 | 383 | 35,500 |
2017/02/07 | 384 | 387 | 378 | 385 | 110,200 |
2017/02/06 | 384 | 392 | 384 | 392 | 96,300 |
2017/02/03 | 380 | 389 | 380 | 384 | 56,400 |
2017/02/02 | 382 | 398 | 380 | 383 | 108,300 |
2017/02/01 | 378 | 383 | 374 | 382 | 48,600 |
2017/01/31 | 383 | 384 | 380 | 380 | 41,300 |
2017/01/30 | 385 | 385 | 382 | 383 | 48,000 |
2017/01/27 | 374 | 390 | 373 | 385 | 129,200 |
2017/01/26 | 373 | 374 | 371 | 373 | 36,200 |
2017/01/25 | 369 | 373 | 369 | 372 | 16,300 |
2017/01/24 | 368 | 372 | 366 | 369 | 23,000 |
2017/01/23 | 370 | 370 | 366 | 366 | 21,300 |
2017/01/20 | 369 | 371 | 367 | 370 | 22,500 |
2017/01/19 | 364 | 371 | 364 | 369 | 31,500 |
2017/01/18 | 364 | 366 | 362 | 366 | 13,100 |
2017/01/17 | 363 | 367 | 362 | 366 | 21,200 |
2017/01/16 | 365 | 365 | 362 | 363 | 13,500 |
2017/01/13 | 363 | 365 | 361 | 364 | 11,600 |
2017/01/12 | 366 | 366 | 363 | 363 | 13,800 |
2017/01/11 | 367 | 367 | 364 | 365 | 7,900 |
2017/01/10 | 372 | 372 | 359 | 365 | 121,200 |
2017/01/06 | 370 | 371 | 367 | 371 | 52,600 |
2017/01/05 | 370 | 372 | 368 | 370 | 29,100 |
2017/01/04 | 364 | 370 | 364 | 369 | 19,200 |