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 |
---|---|---|---|---|---|
2020/12/30 | 669 | 687 | 665 | 683 | 36,900 |
2020/12/29 | 651 | 679 | 647 | 669 | 61,200 |
2020/12/28 | 656 | 657 | 641 | 650 | 48,300 |
2020/12/25 | 651 | 653 | 648 | 650 | 16,600 |
2020/12/24 | 653 | 656 | 647 | 649 | 18,300 |
2020/12/23 | 643 | 657 | 642 | 647 | 43,800 |
2020/12/22 | 670 | 670 | 633 | 641 | 71,000 |
2020/12/21 | 676 | 681 | 670 | 671 | 37,500 |
2020/12/18 | 689 | 689 | 680 | 682 | 33,000 |
2020/12/17 | 682 | 691 | 680 | 686 | 39,800 |
2020/12/16 | 690 | 691 | 675 | 679 | 31,700 |
2020/12/15 | 693 | 693 | 686 | 689 | 25,500 |
2020/12/14 | 690 | 698 | 684 | 694 | 39,500 |
2020/12/11 | 689 | 693 | 679 | 690 | 45,400 |
2020/12/10 | 667 | 689 | 667 | 689 | 82,800 |
2020/12/09 | 647 | 670 | 644 | 664 | 54,700 |
2020/12/08 | 638 | 649 | 638 | 644 | 30,900 |
2020/12/07 | 647 | 647 | 633 | 638 | 33,600 |
2020/12/04 | 640 | 640 | 634 | 639 | 20,000 |
2020/12/03 | 641 | 641 | 634 | 639 | 15,000 |
2020/12/02 | 649 | 649 | 640 | 644 | 36,800 |
2020/12/01 | 631 | 654 | 629 | 648 | 65,100 |
2020/11/30 | 635 | 635 | 617 | 621 | 43,200 |
2020/11/27 | 647 | 647 | 632 | 632 | 42,700 |
2020/11/26 | 629 | 650 | 625 | 644 | 48,700 |
2020/11/25 | 623 | 632 | 622 | 630 | 28,400 |
2020/11/24 | 615 | 627 | 611 | 627 | 67,200 |
2020/11/20 | 604 | 612 | 604 | 607 | 18,500 |
2020/11/19 | 607 | 610 | 603 | 608 | 22,000 |
2020/11/18 | 608 | 623 | 602 | 615 | 38,600 |
2020/11/17 | 605 | 612 | 598 | 603 | 59,100 |
2020/11/16 | 623 | 626 | 602 | 611 | 71,300 |
2020/11/13 | 644 | 652 | 619 | 620 | 73,300 |
2020/11/12 | 663 | 671 | 641 | 660 | 74,800 |
2020/11/11 | 652 | 662 | 636 | 662 | 73,900 |
2020/11/10 | 650 | 658 | 640 | 650 | 93,300 |
2020/11/09 | 643 | 656 | 635 | 647 | 85,300 |
2020/11/06 | 616 | 628 | 605 | 623 | 45,400 |
2020/11/05 | 605 | 615 | 598 | 608 | 30,200 |
2020/11/04 | 607 | 610 | 596 | 605 | 31,300 |
2020/11/02 | 586 | 598 | 583 | 597 | 34,100 |
2020/10/30 | 604 | 605 | 583 | 589 | 47,800 |
2020/10/29 | 605 | 611 | 597 | 604 | 36,100 |
2020/10/28 | 618 | 619 | 604 | 619 | 25,100 |
2020/10/27 | 595 | 622 | 592 | 622 | 31,100 |
2020/10/26 | 616 | 620 | 601 | 608 | 21,000 |
2020/10/23 | 617 | 623 | 601 | 612 | 46,500 |
2020/10/22 | 638 | 638 | 605 | 612 | 43,900 |
2020/10/21 | 617 | 637 | 613 | 634 | 50,200 |
2020/10/20 | 600 | 607 | 598 | 607 | 40,400 |
2020/10/19 | 607 | 612 | 600 | 606 | 29,100 |
2020/10/16 | 608 | 621 | 605 | 607 | 33,900 |
2020/10/15 | 620 | 620 | 603 | 610 | 45,300 |
2020/10/14 | 625 | 630 | 621 | 623 | 12,600 |
2020/10/13 | 635 | 635 | 624 | 632 | 18,800 |
2020/10/12 | 642 | 642 | 605 | 626 | 66,100 |
2020/10/09 | 650 | 650 | 628 | 632 | 47,500 |
2020/10/08 | 654 | 658 | 647 | 650 | 22,700 |
2020/10/07 | 652 | 657 | 650 | 654 | 12,000 |
2020/10/06 | 667 | 667 | 645 | 657 | 23,600 |
2020/10/05 | 630 | 657 | 630 | 657 | 53,600 |
2020/10/02 | 654 | 654 | 622 | 627 | 57,600 |
2020/09/30 | 661 | 669 | 646 | 649 | 53,400 |
2020/09/29 | 666 | 672 | 653 | 666 | 48,600 |
2020/09/28 | 681 | 681 | 653 | 666 | 55,900 |
2020/09/25 | 656 | 679 | 650 | 671 | 62,800 |
2020/09/24 | 693 | 693 | 656 | 658 | 82,900 |
2020/09/23 | 694 | 704 | 678 | 694 | 34,100 |
2020/09/18 | 688 | 709 | 688 | 694 | 66,900 |
2020/09/17 | 708 | 732 | 700 | 701 | 65,300 |
2020/09/16 | 703 | 715 | 686 | 704 | 98,400 |
2020/09/15 | 645 | 719 | 645 | 713 | 210,900 |
2020/09/14 | 640 | 644 | 636 | 642 | 47,400 |
2020/09/11 | 640 | 641 | 627 | 640 | 34,000 |
2020/09/10 | 655 | 655 | 633 | 633 | 39,600 |
2020/09/09 | 666 | 666 | 634 | 645 | 71,200 |
2020/09/08 | 658 | 661 | 647 | 656 | 47,800 |
2020/09/07 | 635 | 658 | 632 | 650 | 77,000 |
2020/09/04 | 619 | 640 | 611 | 629 | 71,000 |
2020/09/03 | 639 | 647 | 622 | 639 | 185,800 |
2020/09/02 | 575 | 641 | 570 | 627 | 414,400 |
2020/09/01 | 562 | 564 | 554 | 558 | 24,500 |
2020/08/31 | 558 | 569 | 558 | 562 | 29,900 |
2020/08/28 | 567 | 570 | 545 | 550 | 59,100 |
2020/08/27 | 577 | 577 | 565 | 568 | 25,300 |
2020/08/26 | 575 | 575 | 565 | 570 | 27,200 |
2020/08/25 | 576 | 580 | 570 | 570 | 42,800 |
2020/08/24 | 577 | 580 | 574 | 575 | 17,700 |
2020/08/21 | 573 | 580 | 568 | 575 | 19,900 |
2020/08/20 | 579 | 580 | 569 | 576 | 34,900 |
2020/08/19 | 586 | 591 | 578 | 580 | 46,800 |
2020/08/18 | 566 | 595 | 566 | 581 | 72,300 |
2020/08/17 | 574 | 575 | 569 | 571 | 24,700 |
2020/08/14 | 571 | 575 | 562 | 567 | 55,500 |
2020/08/13 | 578 | 579 | 564 | 568 | 55,600 |
2020/08/12 | 560 | 574 | 553 | 573 | 54,300 |
2020/08/11 | 553 | 564 | 546 | 563 | 107,700 |
2020/08/07 | 563 | 584 | 562 | 575 | 40,800 |
2020/08/06 | 560 | 564 | 560 | 562 | 45,800 |
2020/08/05 | 560 | 564 | 553 | 562 | 18,600 |
2020/08/04 | 560 | 564 | 553 | 557 | 27,900 |
2020/08/03 | 553 | 564 | 553 | 560 | 24,300 |
2020/07/31 | 572 | 572 | 547 | 550 | 64,500 |
2020/07/30 | 590 | 590 | 564 | 575 | 54,100 |
2020/07/29 | 596 | 596 | 577 | 583 | 38,600 |
2020/07/28 | 595 | 600 | 587 | 596 | 44,400 |
2020/07/27 | 592 | 595 | 579 | 595 | 46,700 |
2020/07/22 | 590 | 590 | 573 | 587 | 59,600 |
2020/07/21 | 580 | 585 | 575 | 585 | 28,800 |
2020/07/20 | 584 | 584 | 562 | 575 | 28,600 |
2020/07/17 | 565 | 578 | 559 | 570 | 58,300 |
2020/07/16 | 580 | 580 | 566 | 567 | 40,800 |
2020/07/15 | 568 | 581 | 566 | 577 | 56,200 |
2020/07/14 | 562 | 568 | 553 | 562 | 37,700 |
2020/07/13 | 548 | 563 | 543 | 562 | 48,100 |
2020/07/10 | 540 | 543 | 532 | 534 | 65,700 |
2020/07/09 | 550 | 555 | 540 | 546 | 47,800 |
2020/07/08 | 558 | 564 | 545 | 548 | 43,800 |
2020/07/07 | 573 | 576 | 551 | 559 | 46,400 |
2020/07/06 | 555 | 564 | 550 | 563 | 41,800 |
2020/07/03 | 547 | 563 | 545 | 555 | 49,100 |
2020/07/02 | 571 | 572 | 544 | 547 | 97,600 |
2020/07/01 | 601 | 605 | 568 | 572 | 83,300 |
2020/06/30 | 598 | 623 | 595 | 600 | 95,900 |
2020/06/29 | 570 | 590 | 560 | 586 | 122,400 |
2020/06/26 | 575 | 580 | 563 | 576 | 87,100 |
2020/06/25 | 574 | 579 | 563 | 570 | 45,400 |
2020/06/24 | 575 | 579 | 570 | 574 | 25,100 |
2020/06/23 | 587 | 587 | 565 | 573 | 57,600 |
2020/06/22 | 587 | 590 | 578 | 578 | 43,500 |
2020/06/19 | 590 | 590 | 582 | 583 | 30,300 |
2020/06/18 | 583 | 588 | 575 | 583 | 36,700 |
2020/06/17 | 558 | 586 | 558 | 580 | 71,100 |
2020/06/16 | 547 | 567 | 547 | 565 | 72,100 |
2020/06/15 | 551 | 557 | 532 | 532 | 81,900 |
2020/06/12 | 535 | 553 | 531 | 545 | 133,100 |
2020/06/11 | 585 | 592 | 564 | 565 | 110,900 |
2020/06/10 | 559 | 597 | 558 | 594 | 155,700 |
2020/06/09 | 560 | 568 | 555 | 562 | 61,800 |
2020/06/08 | 570 | 570 | 557 | 559 | 51,400 |
2020/06/05 | 552 | 557 | 543 | 553 | 77,700 |
2020/06/04 | 569 | 576 | 555 | 562 | 61,600 |
2020/06/03 | 580 | 580 | 564 | 569 | 59,000 |
2020/06/02 | 576 | 576 | 564 | 572 | 37,600 |
2020/06/01 | 580 | 584 | 565 | 567 | 75,600 |
2020/05/29 | 586 | 591 | 571 | 571 | 83,000 |
2020/05/28 | 580 | 585 | 568 | 585 | 83,900 |
2020/05/27 | 573 | 578 | 563 | 574 | 42,300 |
2020/05/26 | 562 | 572 | 554 | 565 | 102,800 |
2020/05/25 | 551 | 555 | 533 | 555 | 102,800 |
2020/05/22 | 543 | 549 | 537 | 543 | 51,800 |
2020/05/21 | 550 | 553 | 536 | 543 | 68,000 |
2020/05/20 | 536 | 548 | 526 | 547 | 82,900 |
2020/05/19 | 533 | 540 | 522 | 532 | 122,700 |
2020/05/18 | 511 | 527 | 502 | 517 | 348,500 |
2020/05/15 | 582 | 599 | 575 | 588 | 79,100 |
2020/05/14 | 631 | 631 | 577 | 577 | 158,100 |
2020/05/13 | 592 | 636 | 586 | 636 | 110,300 |
2020/05/12 | 595 | 596 | 577 | 591 | 79,900 |
2020/05/11 | 565 | 610 | 565 | 600 | 168,800 |
2020/05/08 | 535 | 554 | 534 | 550 | 93,500 |
2020/05/07 | 512 | 535 | 510 | 532 | 71,200 |
2020/05/01 | 502 | 507 | 495 | 504 | 52,500 |
2020/04/30 | 513 | 523 | 510 | 514 | 83,300 |
2020/04/28 | 507 | 507 | 496 | 500 | 121,700 |
2020/04/27 | 488 | 504 | 483 | 503 | 51,700 |
2020/04/24 | 486 | 486 | 475 | 480 | 40,700 |
2020/04/23 | 486 | 488 | 480 | 486 | 32,400 |
2020/04/22 | 495 | 495 | 478 | 478 | 62,500 |
2020/04/21 | 511 | 511 | 488 | 500 | 81,600 |
2020/04/20 | 499 | 511 | 499 | 505 | 42,500 |
2020/04/17 | 489 | 504 | 488 | 493 | 68,100 |
2020/04/16 | 469 | 486 | 466 | 486 | 63,800 |
2020/04/15 | 484 | 486 | 471 | 471 | 53,900 |
2020/04/14 | 472 | 488 | 469 | 482 | 82,900 |
2020/04/13 | 482 | 490 | 475 | 477 | 48,100 |
2020/04/10 | 486 | 486 | 468 | 480 | 48,600 |
2020/04/09 | 482 | 486 | 470 | 479 | 46,300 |
2020/04/08 | 480 | 489 | 464 | 474 | 71,100 |
2020/04/07 | 468 | 484 | 460 | 482 | 80,800 |
2020/04/06 | 421 | 451 | 417 | 448 | 76,800 |
2020/04/03 | 437 | 442 | 421 | 426 | 69,900 |
2020/04/02 | 452 | 452 | 428 | 432 | 66,500 |
2020/04/01 | 461 | 469 | 440 | 444 | 114,400 |
2020/03/31 | 475 | 486 | 467 | 469 | 70,200 |
2020/03/30 | 461 | 474 | 453 | 469 | 120,300 |
2020/03/27 | 498 | 506 | 489 | 506 | 125,200 |
2020/03/26 | 497 | 502 | 482 | 485 | 91,000 |
2020/03/25 | 521 | 522 | 497 | 507 | 138,400 |
2020/03/24 | 452 | 483 | 450 | 483 | 134,600 |
2020/03/23 | 418 | 440 | 411 | 435 | 177,900 |
2020/03/19 | 450 | 452 | 415 | 422 | 177,600 |
2020/03/18 | 464 | 464 | 431 | 438 | 261,300 |
2020/03/17 | 425 | 453 | 410 | 446 | 331,300 |
2020/03/16 | 451 | 474 | 433 | 433 | 271,700 |
2020/03/13 | 434 | 446 | 418 | 432 | 300,700 |
2020/03/12 | 494 | 508 | 469 | 474 | 248,800 |
2020/03/11 | 550 | 557 | 513 | 516 | 177,000 |
2020/03/10 | 490 | 557 | 470 | 549 | 447,600 |
2020/03/09 | 550 | 558 | 507 | 516 | 229,100 |
2020/03/06 | 607 | 607 | 569 | 577 | 141,200 |
2020/03/05 | 637 | 643 | 612 | 612 | 78,400 |
2020/03/04 | 604 | 625 | 602 | 621 | 79,200 |
2020/03/03 | 631 | 645 | 612 | 614 | 138,500 |
2020/03/02 | 588 | 642 | 582 | 621 | 212,500 |
2020/02/28 | 614 | 632 | 588 | 590 | 295,400 |
2020/02/27 | 685 | 685 | 640 | 644 | 146,700 |
2020/02/26 | 695 | 706 | 674 | 689 | 117,500 |
2020/02/25 | 704 | 724 | 704 | 710 | 85,800 |
2020/02/21 | 748 | 759 | 745 | 749 | 32,900 |
2020/02/20 | 760 | 767 | 749 | 749 | 46,600 |
2020/02/19 | 730 | 758 | 730 | 754 | 59,600 |
2020/02/18 | 748 | 748 | 719 | 736 | 98,300 |
2020/02/17 | 777 | 778 | 750 | 753 | 106,400 |
2020/02/14 | 792 | 792 | 776 | 787 | 43,200 |
2020/02/13 | 791 | 793 | 781 | 793 | 37,200 |
2020/02/12 | 789 | 794 | 781 | 791 | 58,900 |
2020/02/10 | 783 | 791 | 776 | 783 | 53,100 |
2020/02/07 | 805 | 817 | 772 | 784 | 201,400 |
2020/02/06 | 807 | 807 | 797 | 797 | 66,500 |
2020/02/05 | 799 | 808 | 796 | 799 | 55,400 |
2020/02/04 | 787 | 794 | 781 | 794 | 55,700 |
2020/02/03 | 765 | 785 | 758 | 779 | 85,600 |
2020/01/31 | 782 | 796 | 778 | 786 | 57,700 |
2020/01/30 | 807 | 816 | 777 | 792 | 140,300 |
2020/01/29 | 798 | 809 | 790 | 804 | 46,100 |
2020/01/28 | 777 | 802 | 774 | 798 | 59,900 |
2020/01/27 | 774 | 791 | 767 | 787 | 74,900 |
2020/01/24 | 804 | 804 | 786 | 798 | 57,600 |
2020/01/23 | 810 | 810 | 799 | 804 | 40,500 |
2020/01/22 | 821 | 821 | 808 | 813 | 50,400 |
2020/01/21 | 800 | 823 | 798 | 813 | 110,700 |
2020/01/20 | 800 | 803 | 796 | 799 | 41,600 |
2020/01/17 | 797 | 803 | 786 | 795 | 80,100 |
2020/01/16 | 781 | 797 | 781 | 788 | 73,300 |
2020/01/15 | 774 | 790 | 774 | 781 | 51,900 |
2020/01/14 | 763 | 778 | 761 | 774 | 64,300 |
2020/01/10 | 754 | 763 | 741 | 760 | 91,800 |
2020/01/09 | 760 | 764 | 747 | 758 | 120,400 |
2020/01/08 | 757 | 761 | 732 | 750 | 161,200 |
2020/01/07 | 773 | 782 | 762 | 762 | 120,000 |
2020/01/06 | 775 | 783 | 758 | 768 | 277,000 |