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
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

このページの先頭へ