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
2021/12/30 836 837 827 831 16,000
2021/12/29 829 839 826 838 25,500
2021/12/28 816 829 815 829 41,700
2021/12/27 834 834 807 818 53,700
2021/12/24 829 836 829 832 22,400
2021/12/23 817 823 817 820 22,100
2021/12/22 789 806 788 806 59,800
2021/12/21 791 793 769 782 82,900
2021/12/20 810 810 777 778 73,600
2021/12/17 813 814 800 800 58,300
2021/12/16 828 828 814 817 32,900
2021/12/15 809 819 807 809 31,400
2021/12/14 820 823 804 811 40,800
2021/12/13 830 831 816 818 36,300
2021/12/10 847 847 824 825 44,000
2021/12/09 847 850 838 842 26,700
2021/12/08 856 861 843 847 26,500
2021/12/07 827 843 825 843 37,100
2021/12/06 838 838 820 821 50,800
2021/12/03 828 840 826 840 54,100
2021/12/02 824 834 807 813 84,900
2021/12/01 840 857 806 839 149,600
2021/11/30 858 867 840 841 35,900
2021/11/29 848 860 840 840 36,300
2021/11/26 886 886 856 857 64,600
2021/11/25 876 894 876 886 22,100
2021/11/24 893 893 871 875 43,400
2021/11/22 894 897 885 893 20,000
2021/11/19 888 898 883 894 18,600
2021/11/18 892 894 887 892 17,000
2021/11/17 894 899 888 898 21,400
2021/11/16 898 904 885 898 41,700
2021/11/15 903 911 900 902 18,400
2021/11/12 897 912 896 903 12,700
2021/11/11 894 897 884 890 14,100
2021/11/10 902 903 889 890 39,200
2021/11/09 916 921 900 901 36,400
2021/11/08 931 950 920 921 67,800
2021/11/05 928 930 908 909 27,000
2021/11/04 929 935 922 928 28,400
2021/11/02 930 932 921 922 13,100
2021/11/01 926 930 919 930 38,100
2021/10/29 908 912 895 912 45,000
2021/10/28 911 915 897 915 23,900
2021/10/27 925 925 910 911 12,100
2021/10/26 924 926 918 926 15,200
2021/10/25 925 933 916 917 15,000
2021/10/22 919 939 915 925 33,600
2021/10/21 922 935 913 915 33,000
2021/10/20 937 937 925 932 45,300
2021/10/19 901 932 901 932 57,200
2021/10/18 895 915 893 907 54,800
2021/10/15 871 884 871 880 28,000
2021/10/14 882 883 862 868 40,800
2021/10/13 889 896 881 885 46,100
2021/10/12 901 904 891 891 42,400
2021/10/11 903 915 900 904 31,900
2021/10/08 902 915 896 903 49,700
2021/10/07 856 918 856 901 241,000
2021/10/06 867 884 846 853 90,400
2021/10/05 863 869 833 855 129,100
2021/10/04 892 892 873 875 63,300
2021/10/01 912 913 888 890 104,500
2021/09/30 923 930 906 915 40,900
2021/09/29 904 918 900 915 30,700
2021/09/28 924 924 900 913 66,700
2021/09/27 926 933 920 928 52,800
2021/09/24 926 932 910 918 141,000
2021/09/22 905 927 900 905 86,800
2021/09/21 900 920 898 913 62,800
2021/09/17 912 931 907 928 53,200
2021/09/16 935 935 897 911 88,600
2021/09/15 931 950 929 935 122,200
2021/09/14 919 940 916 939 121,300
2021/09/13 900 918 894 915 114,000
2021/09/10 878 901 877 900 86,900
2021/09/09 869 883 867 882 55,500
2021/09/08 869 874 866 871 69,000
2021/09/07 886 888 870 876 122,800
2021/09/06 879 893 873 881 165,400
2021/09/03 860 879 857 878 713,400
2021/09/02 875 883 864 865 419,100
2021/09/01 905 911 889 889 148,200
2021/08/31 930 942 913 913 84,800
2021/08/30 922 940 922 932 164,400
2021/08/27 952 972 951 970 39,700
2021/08/26 988 988 955 962 62,100
2021/08/25 971 1,000 971 980 109,600
2021/08/24 931 962 931 952 56,600
2021/08/23 900 933 900 928 53,000
2021/08/20 912 920 884 908 119,400
2021/08/19 939 947 912 912 76,200
2021/08/18 944 958 914 953 86,700
2021/08/17 946 956 946 947 37,900
2021/08/16 963 963 948 950 46,800
2021/08/13 964 968 955 965 12,500
2021/08/12 970 982 957 965 30,100
2021/08/11 967 983 958 967 41,100
2021/08/10 953 972 932 952 99,000
2021/08/06 968 979 959 968 29,000
2021/08/05 956 967 955 962 27,300
2021/08/04 991 991 961 967 54,700
2021/08/03 972 996 953 991 71,300
2021/08/02 985 986 955 971 55,500
2021/07/30 995 1,002 959 976 109,100
2021/07/29 995 1,010 985 1,009 44,000
2021/07/28 995 999 971 999 40,600
2021/07/27 994 1,015 988 996 95,500
2021/07/26 963 988 963 985 53,000
2021/07/21 953 953 935 948 28,200
2021/07/20 922 952 922 932 41,400
2021/07/19 958 958 924 931 70,700
2021/07/16 915 969 913 963 95,000
2021/07/15 936 936 911 911 52,500
2021/07/14 910 936 910 931 58,900
2021/07/13 883 910 883 908 127,800
2021/07/12 871 875 867 874 27,100
2021/07/09 856 879 852 870 78,400
2021/07/08 873 878 863 863 50,000
2021/07/07 863 892 863 871 70,200
2021/07/06 867 871 857 867 41,200
2021/07/05 866 868 860 861 26,800
2021/07/02 864 872 858 865 34,400
2021/07/01 878 878 857 864 29,700
2021/06/30 872 872 862 866 20,200
2021/06/29 877 879 865 872 40,600
2021/06/28 845 884 841 877 129,700
2021/06/25 843 845 834 841 22,600
2021/06/24 836 837 826 833 49,300
2021/06/23 845 847 833 836 23,100
2021/06/22 832 848 829 848 27,100
2021/06/21 830 838 810 821 159,700
2021/06/18 872 872 839 843 89,000
2021/06/17 864 887 861 872 51,100
2021/06/16 867 880 846 870 81,700
2021/06/15 878 886 865 868 46,800
2021/06/14 845 878 836 878 113,400
2021/06/11 846 870 841 844 111,800
2021/06/10 842 853 836 843 270,300
2021/06/09 842 856 839 851 99,300
2021/06/08 858 873 844 852 78,700
2021/06/07 834 852 823 835 73,100
2021/06/04 862 863 840 845 126,500
2021/06/03 883 883 859 871 56,000
2021/06/02 873 905 859 869 209,400
2021/06/01 836 875 835 872 197,600
2021/05/31 878 926 832 832 474,200
2021/05/28 818 944 809 884 932,900
2021/05/27 815 815 805 808 29,400
2021/05/26 825 825 813 815 22,800
2021/05/25 824 831 817 818 28,400
2021/05/24 821 830 808 810 42,100
2021/05/21 847 847 820 830 49,100
2021/05/20 815 845 815 839 83,700
2021/05/19 795 823 787 811 58,600
2021/05/18 767 814 761 807 93,200
2021/05/17 770 790 750 755 164,000
2021/05/14 787 810 780 800 69,100
2021/05/13 765 785 764 775 39,600
2021/05/12 785 785 762 775 40,700
2021/05/11 790 790 776 785 37,400
2021/05/10 772 791 772 789 39,500
2021/05/07 765 790 760 782 39,900
2021/05/06 771 803 762 765 61,100
2021/04/30 781 785 759 759 87,300
2021/04/28 816 818 782 782 82,200
2021/04/27 810 812 799 812 32,200
2021/04/26 799 804 791 799 60,800
2021/04/23 821 834 792 810 110,100
2021/04/22 850 850 802 810 211,500
2021/04/21 830 880 780 831 918,000
2021/04/20 780 780 780 780 41,800
2021/04/19 691 691 679 680 12,700
2021/04/16 685 688 683 686 11,800
2021/04/15 679 685 679 684 12,300
2021/04/14 673 678 671 676 11,600
2021/04/13 677 679 672 673 16,000
2021/04/12 674 674 666 674 11,100
2021/04/09 667 676 665 667 14,000
2021/04/08 677 685 670 670 30,400
2021/04/07 684 690 680 689 18,600
2021/04/06 684 688 671 678 18,300
2021/04/05 674 685 673 681 24,600
2021/04/02 660 674 646 674 47,700
2021/04/01 672 676 657 657 26,100
2021/03/31 680 682 670 670 20,800
2021/03/30 685 700 680 682 30,100
2021/03/29 703 710 692 700 38,200
2021/03/26 686 699 686 699 26,600
2021/03/25 672 683 668 683 25,300
2021/03/24 690 690 663 670 53,500
2021/03/23 690 717 688 696 76,000
2021/03/22 680 688 674 688 24,500
2021/03/19 677 685 674 685 33,800
2021/03/18 669 687 667 687 55,400
2021/03/17 662 669 660 669 20,100
2021/03/16 662 663 658 662 12,300
2021/03/15 659 663 654 662 20,700
2021/03/12 652 662 652 659 32,900
2021/03/11 651 659 651 658 12,900
2021/03/10 662 662 654 655 12,900
2021/03/09 647 665 644 665 45,600
2021/03/08 643 648 639 643 28,200
2021/03/05 636 639 626 639 23,100
2021/03/04 631 638 630 636 23,200
2021/03/03 638 638 632 638 10,600
2021/03/02 637 639 627 634 26,500
2021/03/01 631 635 627 634 17,600
2021/02/26 628 634 621 624 28,300
2021/02/25 625 633 625 629 36,700
2021/02/24 630 634 623 624 27,200
2021/02/22 627 636 627 630 17,300
2021/02/19 634 634 615 626 45,600
2021/02/18 649 663 632 634 83,100
2021/02/17 637 648 632 648 26,200
2021/02/16 635 640 629 635 41,200
2021/02/15 642 642 630 638 57,700
2021/02/12 649 650 637 643 34,900
2021/02/10 657 659 645 648 40,500
2021/02/09 679 679 660 660 43,900
2021/02/08 684 688 664 682 62,400
2021/02/05 667 667 651 654 28,600
2021/02/04 659 672 648 671 40,100
2021/02/03 639 657 639 657 28,100
2021/02/02 634 639 632 639 9,200
2021/02/01 628 637 628 633 21,600
2021/01/29 639 642 631 633 26,400
2021/01/28 635 639 630 636 45,200
2021/01/27 636 644 636 640 14,600
2021/01/26 642 642 631 639 14,300
2021/01/25 636 644 635 636 23,800
2021/01/22 640 641 635 636 30,500
2021/01/21 647 649 640 640 7,900
2021/01/20 643 649 638 639 21,300
2021/01/19 646 646 637 639 43,100
2021/01/18 642 654 638 645 31,400
2021/01/15 655 659 648 651 21,800
2021/01/14 663 665 651 657 37,300
2021/01/13 673 673 661 665 23,200
2021/01/12 664 664 654 658 22,700
2021/01/08 666 666 659 664 23,200
2021/01/07 667 672 660 661 21,400
2021/01/06 655 665 655 660 16,000
2021/01/05 656 664 652 660 25,200
2021/01/04 688 688 660 661 38,900

このページの先頭へ