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 |
---|---|---|---|---|---|
2023/12/29 | 809 | 815 | 806 | 810 | 20,600 |
2023/12/28 | 806 | 807 | 801 | 805 | 27,500 |
2023/12/27 | 798 | 802 | 795 | 802 | 29,500 |
2023/12/26 | 797 | 799 | 794 | 799 | 27,700 |
2023/12/25 | 803 | 806 | 796 | 799 | 35,300 |
2023/12/22 | 800 | 802 | 796 | 796 | 17,800 |
2023/12/21 | 798 | 800 | 793 | 796 | 24,900 |
2023/12/20 | 805 | 805 | 798 | 803 | 28,600 |
2023/12/19 | 806 | 807 | 796 | 800 | 28,600 |
2023/12/18 | 798 | 807 | 797 | 806 | 16,500 |
2023/12/15 | 797 | 806 | 797 | 801 | 17,100 |
2023/12/14 | 796 | 802 | 794 | 799 | 28,600 |
2023/12/13 | 802 | 806 | 795 | 798 | 24,600 |
2023/12/12 | 808 | 816 | 804 | 804 | 11,900 |
2023/12/11 | 814 | 817 | 800 | 816 | 29,300 |
2023/12/08 | 797 | 822 | 797 | 806 | 67,500 |
2023/12/07 | 801 | 802 | 794 | 794 | 20,200 |
2023/12/06 | 796 | 808 | 796 | 807 | 18,800 |
2023/12/05 | 800 | 803 | 792 | 793 | 47,100 |
2023/12/04 | 814 | 814 | 800 | 806 | 23,100 |
2023/12/01 | 808 | 808 | 798 | 799 | 14,900 |
2023/11/30 | 810 | 811 | 803 | 805 | 10,000 |
2023/11/29 | 819 | 820 | 810 | 811 | 17,700 |
2023/11/28 | 810 | 824 | 805 | 821 | 39,400 |
2023/11/27 | 800 | 810 | 798 | 810 | 44,000 |
2023/11/24 | 795 | 799 | 790 | 799 | 37,200 |
2023/11/22 | 782 | 793 | 781 | 793 | 15,900 |
2023/11/21 | 791 | 791 | 781 | 784 | 24,900 |
2023/11/20 | 784 | 795 | 784 | 791 | 28,300 |
2023/11/17 | 777 | 781 | 775 | 779 | 15,400 |
2023/11/16 | 781 | 782 | 777 | 777 | 15,400 |
2023/11/15 | 778 | 786 | 778 | 781 | 16,200 |
2023/11/14 | 786 | 789 | 781 | 781 | 14,400 |
2023/11/13 | 792 | 792 | 778 | 786 | 28,200 |
2023/11/10 | 786 | 793 | 786 | 790 | 16,200 |
2023/11/09 | 782 | 796 | 777 | 794 | 17,100 |
2023/11/08 | 797 | 797 | 779 | 779 | 27,700 |
2023/11/07 | 789 | 815 | 789 | 797 | 87,700 |
2023/11/06 | 775 | 789 | 775 | 786 | 36,100 |
2023/11/02 | 785 | 789 | 781 | 789 | 22,000 |
2023/11/01 | 777 | 785 | 771 | 785 | 41,600 |
2023/10/31 | 758 | 771 | 755 | 771 | 40,100 |
2023/10/30 | 761 | 767 | 753 | 753 | 114,600 |
2023/10/27 | 765 | 776 | 759 | 766 | 58,800 |
2023/10/26 | 781 | 781 | 766 | 766 | 25,300 |
2023/10/25 | 773 | 785 | 770 | 781 | 26,000 |
2023/10/24 | 780 | 783 | 763 | 773 | 41,700 |
2023/10/23 | 785 | 789 | 767 | 786 | 56,700 |
2023/10/20 | 771 | 796 | 771 | 790 | 69,000 |
2023/10/19 | 761 | 779 | 759 | 777 | 44,400 |
2023/10/18 | 761 | 770 | 760 | 768 | 20,300 |
2023/10/17 | 779 | 779 | 763 | 769 | 61,000 |
2023/10/16 | 752 | 774 | 745 | 770 | 243,700 |
2023/10/13 | 719 | 719 | 708 | 708 | 34,800 |
2023/10/12 | 718 | 721 | 715 | 718 | 22,900 |
2023/10/11 | 730 | 730 | 719 | 719 | 30,700 |
2023/10/10 | 738 | 738 | 725 | 731 | 21,100 |
2023/10/06 | 725 | 726 | 721 | 724 | 19,700 |
2023/10/05 | 712 | 721 | 712 | 720 | 19,400 |
2023/10/04 | 715 | 716 | 707 | 710 | 52,100 |
2023/10/03 | 725 | 726 | 717 | 720 | 30,500 |
2023/10/02 | 730 | 734 | 725 | 727 | 22,000 |
2023/09/29 | 738 | 740 | 728 | 730 | 19,900 |
2023/09/28 | 741 | 741 | 731 | 733 | 23,500 |
2023/09/27 | 735 | 740 | 731 | 740 | 29,800 |
2023/09/26 | 743 | 743 | 736 | 736 | 17,900 |
2023/09/25 | 739 | 743 | 739 | 740 | 10,700 |
2023/09/22 | 754 | 754 | 733 | 739 | 62,200 |
2023/09/21 | 735 | 737 | 729 | 731 | 24,900 |
2023/09/20 | 743 | 744 | 733 | 734 | 24,100 |
2023/09/19 | 742 | 743 | 738 | 743 | 35,300 |
2023/09/15 | 750 | 750 | 742 | 742 | 20,000 |
2023/09/14 | 748 | 749 | 746 | 748 | 10,200 |
2023/09/13 | 745 | 748 | 744 | 744 | 10,800 |
2023/09/12 | 750 | 752 | 743 | 744 | 20,300 |
2023/09/11 | 745 | 748 | 741 | 748 | 16,100 |
2023/09/08 | 750 | 756 | 741 | 741 | 36,200 |
2023/09/07 | 757 | 760 | 752 | 752 | 21,500 |
2023/09/06 | 756 | 759 | 753 | 757 | 12,000 |
2023/09/05 | 760 | 760 | 753 | 756 | 26,700 |
2023/09/04 | 754 | 762 | 754 | 760 | 29,000 |
2023/09/01 | 750 | 752 | 748 | 752 | 13,900 |
2023/08/31 | 748 | 749 | 745 | 748 | 16,500 |
2023/08/30 | 747 | 747 | 742 | 742 | 17,500 |
2023/08/29 | 741 | 744 | 740 | 744 | 29,100 |
2023/08/28 | 744 | 747 | 739 | 741 | 37,000 |
2023/08/25 | 741 | 746 | 739 | 744 | 14,100 |
2023/08/24 | 745 | 745 | 742 | 744 | 12,300 |
2023/08/23 | 744 | 744 | 738 | 742 | 9,800 |
2023/08/22 | 745 | 745 | 737 | 739 | 27,300 |
2023/08/21 | 746 | 751 | 741 | 741 | 24,600 |
2023/08/18 | 739 | 745 | 735 | 742 | 40,200 |
2023/08/17 | 732 | 740 | 728 | 736 | 69,700 |
2023/08/16 | 724 | 726 | 721 | 721 | 14,100 |
2023/08/15 | 727 | 730 | 719 | 728 | 66,700 |
2023/08/14 | 734 | 734 | 726 | 727 | 29,600 |
2023/08/10 | 728 | 733 | 725 | 732 | 23,600 |
2023/08/09 | 724 | 732 | 722 | 732 | 27,900 |
2023/08/08 | 741 | 741 | 715 | 723 | 87,400 |
2023/08/07 | 725 | 750 | 724 | 744 | 103,300 |
2023/08/04 | 761 | 767 | 760 | 764 | 17,800 |
2023/08/03 | 772 | 772 | 760 | 760 | 35,400 |
2023/08/02 | 774 | 778 | 773 | 774 | 22,900 |
2023/08/01 | 780 | 780 | 773 | 777 | 13,300 |
2023/07/31 | 780 | 781 | 773 | 773 | 25,200 |
2023/07/28 | 769 | 774 | 762 | 774 | 97,500 |
2023/07/27 | 772 | 775 | 770 | 775 | 13,100 |
2023/07/26 | 778 | 778 | 771 | 774 | 35,600 |
2023/07/25 | 769 | 778 | 768 | 778 | 18,800 |
2023/07/24 | 773 | 776 | 766 | 773 | 28,700 |
2023/07/21 | 774 | 775 | 764 | 766 | 22,800 |
2023/07/20 | 760 | 778 | 759 | 773 | 60,500 |
2023/07/19 | 750 | 760 | 750 | 760 | 15,100 |
2023/07/18 | 747 | 755 | 747 | 750 | 12,300 |
2023/07/14 | 753 | 756 | 742 | 744 | 30,600 |
2023/07/13 | 747 | 751 | 740 | 749 | 25,000 |
2023/07/12 | 751 | 756 | 743 | 748 | 30,800 |
2023/07/11 | 770 | 770 | 746 | 751 | 69,500 |
2023/07/10 | 777 | 778 | 765 | 765 | 61,000 |
2023/07/07 | 772 | 779 | 769 | 777 | 18,800 |
2023/07/06 | 772 | 780 | 767 | 779 | 29,900 |
2023/07/05 | 770 | 772 | 762 | 769 | 17,100 |
2023/07/04 | 764 | 770 | 760 | 770 | 22,700 |
2023/07/03 | 758 | 764 | 757 | 761 | 44,800 |
2023/06/30 | 754 | 756 | 750 | 753 | 14,500 |
2023/06/29 | 752 | 756 | 749 | 756 | 52,200 |
2023/06/28 | 745 | 751 | 745 | 750 | 34,700 |
2023/06/27 | 739 | 744 | 735 | 744 | 16,100 |
2023/06/26 | 743 | 745 | 736 | 742 | 22,200 |
2023/06/23 | 750 | 750 | 738 | 742 | 21,700 |
2023/06/22 | 742 | 749 | 741 | 745 | 18,100 |
2023/06/21 | 752 | 752 | 731 | 745 | 79,700 |
2023/06/20 | 750 | 751 | 745 | 751 | 10,700 |
2023/06/19 | 759 | 759 | 744 | 748 | 44,500 |
2023/06/16 | 743 | 754 | 741 | 754 | 26,400 |
2023/06/15 | 744 | 746 | 740 | 740 | 22,600 |
2023/06/14 | 756 | 756 | 739 | 744 | 56,300 |
2023/06/13 | 757 | 757 | 750 | 754 | 18,300 |
2023/06/12 | 753 | 755 | 750 | 754 | 14,700 |
2023/06/09 | 749 | 753 | 742 | 748 | 34,200 |
2023/06/08 | 751 | 752 | 741 | 742 | 24,000 |
2023/06/07 | 746 | 750 | 741 | 750 | 41,000 |
2023/06/06 | 739 | 748 | 735 | 741 | 31,200 |
2023/06/05 | 733 | 743 | 730 | 740 | 52,300 |
2023/06/02 | 720 | 732 | 717 | 723 | 100,900 |
2023/06/01 | 722 | 731 | 722 | 730 | 30,900 |
2023/05/31 | 736 | 736 | 724 | 725 | 47,700 |
2023/05/30 | 745 | 745 | 734 | 740 | 25,200 |
2023/05/29 | 737 | 749 | 735 | 746 | 27,500 |
2023/05/26 | 743 | 745 | 733 | 736 | 32,800 |
2023/05/25 | 735 | 744 | 731 | 744 | 30,700 |
2023/05/24 | 726 | 738 | 726 | 734 | 30,700 |
2023/05/23 | 744 | 746 | 728 | 730 | 112,000 |
2023/05/22 | 745 | 749 | 741 | 748 | 28,400 |
2023/05/19 | 752 | 756 | 745 | 745 | 41,900 |
2023/05/18 | 756 | 761 | 751 | 752 | 26,600 |
2023/05/17 | 751 | 761 | 751 | 756 | 19,600 |
2023/05/16 | 760 | 762 | 751 | 751 | 20,300 |
2023/05/15 | 750 | 769 | 750 | 756 | 70,200 |
2023/05/12 | 801 | 802 | 790 | 793 | 43,200 |
2023/05/11 | 796 | 803 | 793 | 793 | 17,300 |
2023/05/10 | 799 | 799 | 788 | 797 | 22,700 |
2023/05/09 | 792 | 805 | 790 | 798 | 22,800 |
2023/05/08 | 786 | 790 | 785 | 788 | 19,200 |
2023/05/02 | 787 | 788 | 779 | 786 | 12,700 |
2023/05/01 | 786 | 786 | 779 | 785 | 14,300 |
2023/04/28 | 770 | 779 | 767 | 779 | 18,700 |
2023/04/27 | 760 | 769 | 760 | 766 | 67,200 |
2023/04/26 | 769 | 769 | 760 | 760 | 21,900 |
2023/04/25 | 778 | 781 | 767 | 769 | 38,800 |
2023/04/24 | 777 | 777 | 770 | 777 | 10,400 |
2023/04/21 | 783 | 783 | 775 | 779 | 12,200 |
2023/04/20 | 780 | 783 | 779 | 783 | 11,500 |
2023/04/19 | 786 | 787 | 775 | 784 | 27,100 |
2023/04/18 | 794 | 794 | 780 | 786 | 28,000 |
2023/04/17 | 802 | 802 | 789 | 794 | 20,600 |
2023/04/14 | 790 | 803 | 790 | 794 | 51,300 |
2023/04/13 | 763 | 790 | 763 | 790 | 39,700 |
2023/04/12 | 762 | 767 | 760 | 763 | 21,000 |
2023/04/11 | 777 | 777 | 761 | 764 | 21,400 |
2023/04/10 | 752 | 767 | 752 | 767 | 18,500 |
2023/04/07 | 753 | 758 | 751 | 751 | 18,800 |
2023/04/06 | 756 | 764 | 752 | 752 | 27,000 |
2023/04/05 | 777 | 777 | 757 | 757 | 44,600 |
2023/04/04 | 779 | 783 | 777 | 782 | 19,400 |
2023/04/03 | 789 | 789 | 779 | 779 | 13,300 |
2023/03/31 | 780 | 789 | 780 | 786 | 12,800 |
2023/03/30 | 775 | 793 | 775 | 783 | 43,500 |
2023/03/29 | 790 | 801 | 790 | 801 | 29,800 |
2023/03/28 | 795 | 796 | 789 | 790 | 27,100 |
2023/03/27 | 799 | 799 | 792 | 795 | 12,100 |
2023/03/24 | 792 | 797 | 786 | 796 | 26,000 |
2023/03/23 | 788 | 793 | 785 | 791 | 8,500 |
2023/03/22 | 787 | 795 | 782 | 795 | 19,200 |
2023/03/20 | 791 | 791 | 771 | 772 | 19,600 |
2023/03/17 | 782 | 791 | 780 | 791 | 30,500 |
2023/03/16 | 765 | 778 | 765 | 776 | 33,100 |
2023/03/15 | 784 | 794 | 781 | 783 | 27,000 |
2023/03/14 | 776 | 781 | 766 | 773 | 44,100 |
2023/03/13 | 800 | 800 | 784 | 789 | 37,200 |
2023/03/10 | 809 | 814 | 805 | 807 | 26,000 |
2023/03/09 | 830 | 830 | 816 | 819 | 20,900 |
2023/03/08 | 813 | 830 | 813 | 829 | 20,300 |
2023/03/07 | 809 | 819 | 809 | 819 | 17,500 |
2023/03/06 | 813 | 814 | 805 | 809 | 14,600 |
2023/03/03 | 805 | 810 | 803 | 807 | 17,100 |
2023/03/02 | 808 | 814 | 800 | 801 | 28,300 |
2023/03/01 | 802 | 806 | 801 | 805 | 8,600 |
2023/02/28 | 802 | 809 | 802 | 804 | 8,400 |
2023/02/27 | 790 | 804 | 788 | 803 | 20,100 |
2023/02/24 | 793 | 797 | 781 | 793 | 44,900 |
2023/02/22 | 800 | 803 | 791 | 791 | 21,800 |
2023/02/21 | 807 | 809 | 803 | 804 | 10,000 |
2023/02/20 | 801 | 809 | 800 | 807 | 14,300 |
2023/02/17 | 801 | 805 | 800 | 801 | 8,800 |
2023/02/16 | 807 | 810 | 802 | 806 | 21,500 |
2023/02/15 | 815 | 815 | 803 | 804 | 10,800 |
2023/02/14 | 820 | 820 | 807 | 808 | 25,600 |
2023/02/13 | 792 | 823 | 785 | 821 | 51,600 |
2023/02/10 | 786 | 792 | 778 | 792 | 33,900 |
2023/02/09 | 768 | 787 | 768 | 786 | 27,400 |
2023/02/08 | 787 | 789 | 765 | 768 | 94,600 |
2023/02/07 | 790 | 794 | 769 | 787 | 255,400 |
2023/02/06 | 739 | 761 | 739 | 748 | 51,600 |
2023/02/03 | 741 | 741 | 730 | 735 | 20,400 |
2023/02/02 | 740 | 747 | 736 | 741 | 13,800 |
2023/02/01 | 724 | 739 | 723 | 739 | 26,000 |
2023/01/31 | 720 | 724 | 714 | 717 | 14,300 |
2023/01/30 | 723 | 724 | 715 | 723 | 56,800 |
2023/01/27 | 712 | 722 | 711 | 720 | 19,200 |
2023/01/26 | 715 | 717 | 709 | 713 | 14,100 |
2023/01/25 | 716 | 718 | 709 | 718 | 16,000 |
2023/01/24 | 712 | 716 | 711 | 716 | 17,700 |
2023/01/23 | 705 | 717 | 704 | 711 | 56,800 |
2023/01/20 | 706 | 710 | 702 | 705 | 16,900 |
2023/01/19 | 700 | 708 | 699 | 700 | 18,200 |
2023/01/18 | 694 | 700 | 693 | 700 | 13,300 |
2023/01/17 | 694 | 698 | 692 | 694 | 11,600 |
2023/01/16 | 701 | 701 | 690 | 694 | 31,100 |
2023/01/13 | 705 | 711 | 702 | 702 | 19,400 |
2023/01/12 | 713 | 714 | 704 | 705 | 19,400 |
2023/01/11 | 710 | 714 | 710 | 714 | 8,500 |
2023/01/10 | 706 | 711 | 706 | 706 | 6,900 |
2023/01/06 | 704 | 712 | 704 | 708 | 6,200 |
2023/01/05 | 717 | 717 | 708 | 709 | 13,200 |
2023/01/04 | 724 | 724 | 707 | 713 | 18,600 |