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 |
---|---|---|---|---|---|
2022/12/30 | 719 | 725 | 713 | 720 | 13,500 |
2022/12/29 | 712 | 719 | 709 | 715 | 31,100 |
2022/12/28 | 710 | 710 | 702 | 710 | 33,600 |
2022/12/27 | 700 | 709 | 700 | 709 | 18,500 |
2022/12/26 | 704 | 704 | 697 | 699 | 12,000 |
2022/12/23 | 696 | 700 | 692 | 697 | 14,300 |
2022/12/22 | 697 | 702 | 691 | 695 | 18,100 |
2022/12/21 | 692 | 698 | 689 | 692 | 22,900 |
2022/12/20 | 712 | 712 | 686 | 688 | 46,200 |
2022/12/19 | 706 | 710 | 702 | 707 | 13,100 |
2022/12/16 | 720 | 721 | 708 | 708 | 16,100 |
2022/12/15 | 721 | 725 | 719 | 724 | 6,900 |
2022/12/14 | 708 | 725 | 708 | 725 | 23,200 |
2022/12/13 | 709 | 709 | 706 | 706 | 7,900 |
2022/12/12 | 709 | 709 | 704 | 706 | 10,500 |
2022/12/09 | 701 | 710 | 701 | 706 | 10,200 |
2022/12/08 | 710 | 710 | 701 | 705 | 16,100 |
2022/12/07 | 703 | 712 | 703 | 706 | 7,700 |
2022/12/06 | 716 | 716 | 706 | 706 | 6,700 |
2022/12/05 | 712 | 712 | 705 | 705 | 8,300 |
2022/12/02 | 714 | 714 | 700 | 704 | 16,800 |
2022/12/01 | 722 | 722 | 711 | 713 | 8,800 |
2022/11/30 | 722 | 722 | 716 | 716 | 9,000 |
2022/11/29 | 723 | 723 | 715 | 716 | 9,000 |
2022/11/28 | 730 | 730 | 720 | 723 | 12,000 |
2022/11/25 | 724 | 726 | 718 | 726 | 8,400 |
2022/11/24 | 718 | 726 | 712 | 724 | 19,500 |
2022/11/22 | 702 | 718 | 701 | 718 | 19,000 |
2022/11/21 | 700 | 701 | 696 | 700 | 8,500 |
2022/11/18 | 702 | 704 | 696 | 696 | 8,500 |
2022/11/17 | 694 | 699 | 694 | 697 | 7,600 |
2022/11/16 | 692 | 696 | 689 | 691 | 20,100 |
2022/11/15 | 699 | 704 | 693 | 693 | 15,300 |
2022/11/14 | 710 | 710 | 680 | 698 | 26,400 |
2022/11/11 | 705 | 709 | 704 | 709 | 12,200 |
2022/11/10 | 695 | 705 | 694 | 704 | 10,000 |
2022/11/09 | 708 | 718 | 696 | 700 | 29,100 |
2022/11/08 | 704 | 707 | 696 | 706 | 19,600 |
2022/11/07 | 680 | 700 | 680 | 699 | 64,600 |
2022/11/04 | 682 | 688 | 670 | 670 | 44,400 |
2022/11/02 | 677 | 681 | 677 | 680 | 11,000 |
2022/11/01 | 676 | 682 | 673 | 682 | 8,800 |
2022/10/31 | 678 | 680 | 672 | 673 | 14,000 |
2022/10/28 | 679 | 679 | 665 | 665 | 50,300 |
2022/10/27 | 678 | 678 | 672 | 673 | 11,100 |
2022/10/26 | 678 | 680 | 668 | 675 | 20,400 |
2022/10/25 | 676 | 676 | 667 | 674 | 15,000 |
2022/10/24 | 676 | 676 | 669 | 673 | 38,700 |
2022/10/21 | 671 | 674 | 671 | 674 | 9,600 |
2022/10/20 | 672 | 678 | 671 | 672 | 8,800 |
2022/10/19 | 664 | 674 | 664 | 673 | 9,700 |
2022/10/18 | 671 | 674 | 665 | 666 | 18,300 |
2022/10/17 | 670 | 670 | 661 | 667 | 11,700 |
2022/10/14 | 666 | 672 | 661 | 670 | 21,200 |
2022/10/13 | 663 | 667 | 652 | 652 | 18,000 |
2022/10/12 | 658 | 669 | 658 | 665 | 12,900 |
2022/10/11 | 674 | 675 | 652 | 659 | 31,600 |
2022/10/07 | 673 | 678 | 669 | 678 | 13,000 |
2022/10/06 | 676 | 684 | 674 | 675 | 15,300 |
2022/10/05 | 675 | 684 | 675 | 676 | 22,300 |
2022/10/04 | 664 | 674 | 659 | 674 | 23,000 |
2022/10/03 | 656 | 661 | 647 | 655 | 16,700 |
2022/09/30 | 665 | 669 | 656 | 656 | 16,100 |
2022/09/29 | 663 | 674 | 661 | 670 | 36,000 |
2022/09/28 | 652 | 658 | 637 | 658 | 58,900 |
2022/09/27 | 659 | 663 | 653 | 655 | 18,200 |
2022/09/26 | 670 | 670 | 652 | 652 | 23,500 |
2022/09/22 | 662 | 670 | 658 | 666 | 20,400 |
2022/09/21 | 673 | 673 | 661 | 667 | 20,400 |
2022/09/20 | 667 | 679 | 667 | 674 | 12,900 |
2022/09/16 | 673 | 676 | 665 | 670 | 33,600 |
2022/09/15 | 675 | 681 | 672 | 681 | 13,700 |
2022/09/14 | 675 | 685 | 671 | 677 | 25,500 |
2022/09/13 | 679 | 684 | 677 | 681 | 13,800 |
2022/09/12 | 678 | 681 | 673 | 679 | 19,700 |
2022/09/09 | 660 | 679 | 660 | 673 | 31,800 |
2022/09/08 | 657 | 670 | 657 | 670 | 16,900 |
2022/09/07 | 663 | 663 | 652 | 656 | 24,100 |
2022/09/06 | 665 | 669 | 663 | 664 | 12,700 |
2022/09/05 | 664 | 668 | 661 | 665 | 13,500 |
2022/09/02 | 675 | 675 | 665 | 669 | 17,800 |
2022/09/01 | 671 | 673 | 668 | 672 | 17,800 |
2022/08/31 | 671 | 678 | 671 | 678 | 8,000 |
2022/08/30 | 669 | 677 | 669 | 676 | 29,700 |
2022/08/29 | 672 | 675 | 670 | 670 | 32,800 |
2022/08/26 | 686 | 698 | 679 | 688 | 35,900 |
2022/08/25 | 671 | 679 | 671 | 676 | 11,500 |
2022/08/24 | 669 | 671 | 664 | 670 | 20,400 |
2022/08/23 | 675 | 678 | 669 | 669 | 27,300 |
2022/08/22 | 670 | 678 | 667 | 676 | 21,400 |
2022/08/19 | 680 | 681 | 675 | 676 | 19,900 |
2022/08/18 | 680 | 683 | 674 | 681 | 24,100 |
2022/08/17 | 689 | 689 | 681 | 685 | 30,000 |
2022/08/16 | 681 | 689 | 681 | 684 | 21,500 |
2022/08/15 | 685 | 693 | 681 | 684 | 48,100 |
2022/08/12 | 688 | 705 | 683 | 700 | 41,700 |
2022/08/10 | 687 | 690 | 677 | 683 | 30,300 |
2022/08/09 | 706 | 706 | 687 | 689 | 41,200 |
2022/08/08 | 690 | 720 | 690 | 707 | 56,200 |
2022/08/05 | 663 | 677 | 663 | 677 | 20,000 |
2022/08/04 | 664 | 673 | 664 | 669 | 14,900 |
2022/08/03 | 671 | 672 | 656 | 662 | 30,200 |
2022/08/02 | 680 | 681 | 667 | 667 | 18,100 |
2022/08/01 | 669 | 690 | 663 | 681 | 39,000 |
2022/07/29 | 674 | 675 | 664 | 667 | 14,200 |
2022/07/28 | 661 | 675 | 661 | 674 | 15,000 |
2022/07/27 | 670 | 673 | 657 | 659 | 24,300 |
2022/07/26 | 666 | 678 | 655 | 674 | 40,600 |
2022/07/25 | 648 | 656 | 648 | 656 | 13,800 |
2022/07/22 | 640 | 654 | 638 | 648 | 45,200 |
2022/07/21 | 625 | 647 | 625 | 647 | 38,400 |
2022/07/20 | 630 | 635 | 625 | 629 | 33,300 |
2022/07/19 | 627 | 628 | 621 | 626 | 16,000 |
2022/07/15 | 636 | 637 | 626 | 627 | 14,000 |
2022/07/14 | 637 | 640 | 630 | 636 | 17,100 |
2022/07/13 | 633 | 640 | 631 | 637 | 14,800 |
2022/07/12 | 644 | 644 | 631 | 633 | 22,000 |
2022/07/11 | 645 | 651 | 636 | 644 | 19,000 |
2022/07/08 | 643 | 654 | 636 | 636 | 38,900 |
2022/07/07 | 645 | 649 | 641 | 649 | 7,700 |
2022/07/06 | 649 | 649 | 635 | 641 | 12,900 |
2022/07/05 | 636 | 646 | 636 | 644 | 11,900 |
2022/07/04 | 643 | 644 | 627 | 640 | 14,100 |
2022/07/01 | 644 | 649 | 627 | 629 | 38,300 |
2022/06/30 | 668 | 668 | 644 | 648 | 31,100 |
2022/06/29 | 644 | 668 | 639 | 668 | 40,100 |
2022/06/28 | 648 | 650 | 641 | 644 | 21,000 |
2022/06/27 | 655 | 655 | 641 | 642 | 16,200 |
2022/06/24 | 649 | 655 | 641 | 647 | 6,300 |
2022/06/23 | 649 | 652 | 646 | 649 | 10,900 |
2022/06/22 | 655 | 658 | 638 | 639 | 13,800 |
2022/06/21 | 630 | 660 | 630 | 653 | 25,500 |
2022/06/20 | 621 | 640 | 621 | 629 | 30,000 |
2022/06/17 | 608 | 624 | 604 | 617 | 26,400 |
2022/06/16 | 621 | 630 | 616 | 617 | 21,300 |
2022/06/15 | 628 | 629 | 617 | 619 | 25,000 |
2022/06/14 | 629 | 632 | 622 | 630 | 31,100 |
2022/06/13 | 653 | 653 | 641 | 641 | 22,400 |
2022/06/10 | 665 | 676 | 660 | 660 | 17,300 |
2022/06/09 | 659 | 677 | 654 | 676 | 27,500 |
2022/06/08 | 656 | 664 | 656 | 660 | 17,900 |
2022/06/07 | 666 | 666 | 653 | 656 | 16,200 |
2022/06/06 | 657 | 666 | 648 | 666 | 23,300 |
2022/06/03 | 652 | 657 | 648 | 657 | 13,900 |
2022/06/02 | 671 | 671 | 651 | 652 | 27,800 |
2022/06/01 | 646 | 674 | 645 | 671 | 33,600 |
2022/05/31 | 646 | 651 | 641 | 646 | 23,700 |
2022/05/30 | 621 | 649 | 621 | 649 | 47,300 |
2022/05/27 | 622 | 626 | 617 | 621 | 12,200 |
2022/05/26 | 620 | 628 | 618 | 619 | 19,600 |
2022/05/25 | 613 | 632 | 608 | 618 | 52,500 |
2022/05/24 | 633 | 633 | 611 | 613 | 22,300 |
2022/05/23 | 630 | 637 | 628 | 634 | 20,100 |
2022/05/20 | 622 | 630 | 617 | 628 | 16,800 |
2022/05/19 | 622 | 632 | 614 | 623 | 40,300 |
2022/05/18 | 617 | 640 | 617 | 640 | 65,700 |
2022/05/17 | 610 | 620 | 607 | 614 | 31,100 |
2022/05/16 | 620 | 630 | 590 | 602 | 278,100 |
2022/05/13 | 659 | 679 | 659 | 669 | 36,400 |
2022/05/12 | 666 | 666 | 651 | 654 | 54,800 |
2022/05/11 | 675 | 685 | 675 | 676 | 20,300 |
2022/05/10 | 670 | 680 | 665 | 680 | 28,200 |
2022/05/09 | 691 | 691 | 678 | 679 | 31,900 |
2022/05/06 | 698 | 699 | 690 | 693 | 22,500 |
2022/05/02 | 692 | 705 | 690 | 698 | 14,100 |
2022/04/28 | 702 | 702 | 689 | 699 | 18,000 |
2022/04/27 | 680 | 706 | 675 | 706 | 42,400 |
2022/04/26 | 690 | 690 | 680 | 687 | 15,000 |
2022/04/25 | 691 | 701 | 680 | 680 | 40,400 |
2022/04/22 | 703 | 703 | 696 | 699 | 14,500 |
2022/04/21 | 709 | 714 | 705 | 709 | 9,500 |
2022/04/20 | 700 | 710 | 699 | 709 | 29,700 |
2022/04/19 | 713 | 713 | 702 | 702 | 8,500 |
2022/04/18 | 714 | 716 | 700 | 713 | 23,600 |
2022/04/15 | 724 | 728 | 713 | 718 | 16,100 |
2022/04/14 | 724 | 727 | 717 | 727 | 10,700 |
2022/04/13 | 700 | 716 | 700 | 716 | 18,100 |
2022/04/12 | 704 | 707 | 698 | 703 | 24,500 |
2022/04/11 | 711 | 715 | 701 | 704 | 25,500 |
2022/04/08 | 712 | 718 | 709 | 716 | 22,700 |
2022/04/07 | 712 | 718 | 705 | 710 | 18,200 |
2022/04/06 | 720 | 726 | 713 | 719 | 16,900 |
2022/04/05 | 724 | 733 | 719 | 720 | 24,900 |
2022/04/04 | 718 | 727 | 711 | 727 | 30,900 |
2022/04/01 | 718 | 721 | 709 | 717 | 17,600 |
2022/03/31 | 728 | 728 | 718 | 718 | 19,800 |
2022/03/30 | 728 | 731 | 721 | 731 | 26,400 |
2022/03/29 | 725 | 740 | 721 | 740 | 36,300 |
2022/03/28 | 735 | 735 | 720 | 725 | 25,300 |
2022/03/25 | 738 | 738 | 725 | 730 | 24,300 |
2022/03/24 | 725 | 734 | 719 | 733 | 19,900 |
2022/03/23 | 727 | 729 | 719 | 725 | 29,900 |
2022/03/22 | 726 | 726 | 719 | 724 | 26,500 |
2022/03/18 | 712 | 720 | 712 | 720 | 22,700 |
2022/03/17 | 713 | 716 | 707 | 715 | 30,400 |
2022/03/16 | 695 | 705 | 694 | 704 | 25,600 |
2022/03/15 | 682 | 693 | 678 | 693 | 25,000 |
2022/03/14 | 691 | 695 | 681 | 681 | 26,900 |
2022/03/11 | 690 | 696 | 681 | 689 | 23,700 |
2022/03/10 | 689 | 698 | 689 | 698 | 27,700 |
2022/03/09 | 674 | 680 | 666 | 673 | 54,800 |
2022/03/08 | 697 | 699 | 664 | 668 | 100,400 |
2022/03/07 | 700 | 702 | 689 | 698 | 38,400 |
2022/03/04 | 712 | 713 | 693 | 704 | 39,600 |
2022/03/03 | 721 | 721 | 705 | 707 | 20,100 |
2022/03/02 | 713 | 719 | 706 | 712 | 25,200 |
2022/03/01 | 719 | 721 | 712 | 715 | 23,100 |
2022/02/28 | 717 | 717 | 700 | 709 | 37,000 |
2022/02/25 | 694 | 708 | 692 | 708 | 38,300 |
2022/02/24 | 683 | 702 | 679 | 690 | 68,500 |
2022/02/22 | 704 | 708 | 684 | 684 | 85,700 |
2022/02/21 | 703 | 712 | 703 | 710 | 20,200 |
2022/02/18 | 705 | 714 | 700 | 712 | 26,400 |
2022/02/17 | 707 | 719 | 707 | 708 | 28,600 |
2022/02/16 | 727 | 727 | 705 | 707 | 57,500 |
2022/02/15 | 726 | 740 | 710 | 720 | 46,800 |
2022/02/14 | 730 | 730 | 716 | 716 | 57,800 |
2022/02/10 | 730 | 748 | 730 | 741 | 44,900 |
2022/02/09 | 728 | 732 | 711 | 727 | 63,300 |
2022/02/08 | 739 | 739 | 724 | 724 | 41,000 |
2022/02/07 | 734 | 749 | 728 | 732 | 188,300 |
2022/02/04 | 800 | 818 | 798 | 814 | 38,700 |
2022/02/03 | 808 | 808 | 793 | 801 | 24,400 |
2022/02/02 | 806 | 812 | 799 | 812 | 27,900 |
2022/02/01 | 797 | 808 | 789 | 792 | 35,100 |
2022/01/31 | 764 | 788 | 764 | 788 | 24,200 |
2022/01/28 | 764 | 773 | 755 | 764 | 48,400 |
2022/01/27 | 778 | 788 | 742 | 744 | 90,100 |
2022/01/26 | 761 | 781 | 761 | 771 | 45,000 |
2022/01/25 | 789 | 791 | 765 | 769 | 45,000 |
2022/01/24 | 785 | 798 | 779 | 798 | 19,300 |
2022/01/21 | 769 | 789 | 768 | 789 | 36,600 |
2022/01/20 | 763 | 777 | 758 | 773 | 55,800 |
2022/01/19 | 788 | 788 | 750 | 760 | 102,200 |
2022/01/18 | 806 | 806 | 787 | 791 | 46,400 |
2022/01/17 | 807 | 810 | 799 | 802 | 14,100 |
2022/01/14 | 801 | 809 | 794 | 807 | 32,000 |
2022/01/13 | 818 | 818 | 801 | 801 | 23,700 |
2022/01/12 | 814 | 821 | 814 | 818 | 15,700 |
2022/01/11 | 827 | 827 | 803 | 807 | 37,700 |
2022/01/07 | 828 | 834 | 812 | 819 | 52,300 |
2022/01/06 | 830 | 836 | 818 | 826 | 53,900 |
2022/01/05 | 856 | 856 | 832 | 844 | 38,900 |
2022/01/04 | 843 | 856 | 831 | 856 | 43,600 |