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 |
|---|---|---|---|---|---|
| 2024/12/30 | 922 | 923 | 917 | 922 | 23,700 |
| 2024/12/27 | 909 | 924 | 907 | 916 | 40,500 |
| 2024/12/26 | 899 | 906 | 899 | 905 | 41,100 |
| 2024/12/25 | 891 | 898 | 889 | 898 | 23,000 |
| 2024/12/24 | 897 | 897 | 887 | 889 | 23,000 |
| 2024/12/23 | 879 | 889 | 877 | 889 | 46,600 |
| 2024/12/20 | 869 | 874 | 869 | 871 | 15,200 |
| 2024/12/19 | 860 | 875 | 860 | 873 | 31,100 |
| 2024/12/18 | 859 | 871 | 859 | 870 | 28,600 |
| 2024/12/17 | 863 | 863 | 859 | 862 | 13,900 |
| 2024/12/16 | 860 | 864 | 858 | 864 | 16,900 |
| 2024/12/13 | 862 | 863 | 859 | 859 | 15,000 |
| 2024/12/12 | 863 | 866 | 861 | 862 | 23,500 |
| 2024/12/11 | 863 | 865 | 857 | 863 | 17,900 |
| 2024/12/10 | 867 | 867 | 855 | 865 | 60,200 |
| 2024/12/09 | 866 | 884 | 860 | 873 | 70,000 |
| 2024/12/06 | 868 | 870 | 859 | 866 | 24,000 |
| 2024/12/05 | 860 | 866 | 858 | 865 | 19,600 |
| 2024/12/04 | 857 | 857 | 850 | 855 | 23,300 |
| 2024/12/03 | 855 | 859 | 853 | 859 | 26,800 |
| 2024/12/02 | 855 | 858 | 850 | 858 | 22,100 |
| 2024/11/29 | 854 | 860 | 853 | 854 | 12,700 |
| 2024/11/28 | 861 | 864 | 852 | 852 | 47,600 |
| 2024/11/27 | 879 | 880 | 862 | 862 | 45,500 |
| 2024/11/26 | 885 | 885 | 876 | 877 | 26,800 |
| 2024/11/25 | 880 | 886 | 880 | 886 | 24,300 |
| 2024/11/22 | 881 | 885 | 879 | 879 | 12,000 |
| 2024/11/21 | 878 | 886 | 875 | 881 | 17,800 |
| 2024/11/20 | 877 | 880 | 871 | 874 | 14,600 |
| 2024/11/19 | 873 | 882 | 873 | 876 | 17,300 |
| 2024/11/18 | 885 | 885 | 861 | 872 | 69,100 |
| 2024/11/15 | 886 | 891 | 884 | 888 | 18,000 |
| 2024/11/14 | 891 | 892 | 884 | 884 | 13,400 |
| 2024/11/13 | 893 | 897 | 885 | 891 | 15,300 |
| 2024/11/12 | 894 | 899 | 888 | 893 | 36,800 |
| 2024/11/11 | 862 | 892 | 862 | 892 | 108,900 |
| 2024/11/08 | 878 | 879 | 871 | 873 | 40,100 |
| 2024/11/07 | 860 | 876 | 856 | 874 | 38,700 |
| 2024/11/06 | 856 | 864 | 855 | 860 | 45,500 |
| 2024/11/05 | 847 | 854 | 844 | 854 | 18,600 |
| 2024/11/01 | 851 | 857 | 848 | 849 | 15,300 |
| 2024/10/31 | 850 | 860 | 850 | 855 | 20,900 |
| 2024/10/30 | 855 | 855 | 846 | 848 | 77,700 |
| 2024/10/29 | 847 | 853 | 843 | 851 | 18,600 |
| 2024/10/28 | 831 | 848 | 829 | 847 | 43,500 |
| 2024/10/25 | 841 | 843 | 820 | 832 | 54,900 |
| 2024/10/24 | 835 | 846 | 831 | 841 | 41,100 |
| 2024/10/23 | 847 | 848 | 838 | 838 | 38,500 |
| 2024/10/22 | 867 | 869 | 847 | 847 | 77,100 |
| 2024/10/21 | 874 | 877 | 866 | 874 | 47,100 |
| 2024/10/18 | 877 | 889 | 877 | 881 | 36,800 |
| 2024/10/17 | 888 | 893 | 880 | 882 | 26,700 |
| 2024/10/16 | 888 | 900 | 888 | 890 | 21,400 |
| 2024/10/15 | 895 | 905 | 891 | 899 | 44,100 |
| 2024/10/11 | 876 | 900 | 875 | 900 | 40,600 |
| 2024/10/10 | 882 | 882 | 864 | 877 | 46,300 |
| 2024/10/09 | 886 | 887 | 875 | 879 | 26,400 |
| 2024/10/08 | 888 | 888 | 881 | 881 | 20,700 |
| 2024/10/07 | 894 | 897 | 889 | 890 | 29,700 |
| 2024/10/04 | 876 | 888 | 875 | 888 | 23,900 |
| 2024/10/03 | 881 | 884 | 875 | 876 | 17,400 |
| 2024/10/02 | 881 | 881 | 872 | 876 | 21,300 |
| 2024/10/01 | 858 | 893 | 858 | 890 | 54,800 |
| 2024/09/30 | 845 | 862 | 843 | 858 | 34,400 |
| 2024/09/27 | 868 | 870 | 854 | 859 | 25,700 |
| 2024/09/26 | 856 | 863 | 851 | 863 | 44,700 |
| 2024/09/25 | 845 | 850 | 838 | 850 | 17,300 |
| 2024/09/24 | 855 | 855 | 842 | 844 | 23,700 |
| 2024/09/20 | 850 | 851 | 845 | 851 | 22,000 |
| 2024/09/19 | 846 | 851 | 845 | 846 | 16,900 |
| 2024/09/18 | 840 | 850 | 840 | 845 | 12,600 |
| 2024/09/17 | 846 | 846 | 828 | 832 | 23,800 |
| 2024/09/13 | 839 | 842 | 836 | 837 | 15,100 |
| 2024/09/12 | 837 | 842 | 827 | 837 | 36,300 |
| 2024/09/11 | 837 | 839 | 818 | 831 | 54,400 |
| 2024/09/10 | 850 | 853 | 840 | 840 | 43,600 |
| 2024/09/09 | 838 | 845 | 830 | 843 | 55,800 |
| 2024/09/06 | 866 | 866 | 844 | 854 | 45,600 |
| 2024/09/05 | 846 | 870 | 846 | 866 | 38,600 |
| 2024/09/04 | 860 | 862 | 847 | 856 | 45,700 |
| 2024/09/03 | 860 | 869 | 860 | 868 | 10,900 |
| 2024/09/02 | 866 | 870 | 858 | 859 | 18,000 |
| 2024/08/30 | 859 | 866 | 855 | 865 | 18,800 |
| 2024/08/29 | 860 | 868 | 859 | 859 | 15,500 |
| 2024/08/28 | 857 | 860 | 854 | 854 | 20,800 |
| 2024/08/27 | 861 | 864 | 858 | 860 | 7,400 |
| 2024/08/26 | 866 | 867 | 855 | 860 | 20,700 |
| 2024/08/23 | 860 | 868 | 860 | 861 | 13,900 |
| 2024/08/22 | 863 | 867 | 855 | 860 | 11,000 |
| 2024/08/21 | 855 | 865 | 852 | 863 | 18,300 |
| 2024/08/20 | 856 | 859 | 851 | 859 | 25,300 |
| 2024/08/19 | 869 | 869 | 845 | 848 | 43,800 |
| 2024/08/16 | 877 | 877 | 869 | 869 | 41,400 |
| 2024/08/15 | 873 | 879 | 869 | 870 | 33,500 |
| 2024/08/14 | 886 | 886 | 861 | 869 | 63,200 |
| 2024/08/13 | 893 | 893 | 866 | 875 | 214,600 |
| 2024/08/09 | 824 | 837 | 815 | 825 | 37,900 |
| 2024/08/08 | 818 | 823 | 808 | 822 | 19,400 |
| 2024/08/07 | 789 | 818 | 789 | 806 | 47,100 |
| 2024/08/06 | 790 | 809 | 780 | 804 | 80,200 |
| 2024/08/05 | 785 | 790 | 731 | 740 | 150,300 |
| 2024/08/02 | 832 | 837 | 815 | 815 | 127,100 |
| 2024/08/01 | 864 | 864 | 842 | 847 | 51,800 |
| 2024/07/31 | 852 | 864 | 852 | 864 | 18,100 |
| 2024/07/30 | 861 | 861 | 853 | 855 | 81,100 |
| 2024/07/29 | 862 | 864 | 859 | 861 | 20,300 |
| 2024/07/26 | 863 | 863 | 853 | 860 | 30,200 |
| 2024/07/25 | 854 | 855 | 848 | 848 | 47,200 |
| 2024/07/24 | 868 | 868 | 856 | 856 | 50,200 |
| 2024/07/23 | 868 | 868 | 864 | 868 | 17,800 |
| 2024/07/22 | 870 | 870 | 861 | 866 | 29,300 |
| 2024/07/19 | 867 | 867 | 862 | 863 | 14,700 |
| 2024/07/18 | 863 | 868 | 861 | 865 | 34,600 |
| 2024/07/17 | 864 | 869 | 863 | 868 | 14,000 |
| 2024/07/16 | 872 | 872 | 864 | 864 | 18,500 |
| 2024/07/12 | 862 | 867 | 862 | 864 | 14,200 |
| 2024/07/11 | 866 | 869 | 860 | 865 | 34,200 |
| 2024/07/10 | 874 | 874 | 867 | 867 | 18,900 |
| 2024/07/09 | 878 | 878 | 868 | 869 | 32,500 |
| 2024/07/08 | 881 | 881 | 877 | 878 | 12,500 |
| 2024/07/05 | 878 | 884 | 877 | 877 | 20,000 |
| 2024/07/04 | 890 | 890 | 886 | 887 | 6,900 |
| 2024/07/03 | 888 | 891 | 886 | 888 | 10,500 |
| 2024/07/02 | 883 | 886 | 880 | 886 | 10,900 |
| 2024/07/01 | 884 | 884 | 880 | 880 | 9,100 |
| 2024/06/28 | 882 | 888 | 877 | 880 | 11,800 |
| 2024/06/27 | 883 | 885 | 873 | 874 | 15,800 |
| 2024/06/26 | 888 | 889 | 879 | 883 | 9,300 |
| 2024/06/25 | 875 | 884 | 875 | 883 | 10,300 |
| 2024/06/24 | 870 | 874 | 870 | 874 | 6,600 |
| 2024/06/21 | 870 | 875 | 869 | 869 | 5,200 |
| 2024/06/20 | 876 | 876 | 867 | 870 | 10,000 |
| 2024/06/19 | 883 | 883 | 875 | 877 | 6,400 |
| 2024/06/18 | 880 | 880 | 876 | 880 | 6,700 |
| 2024/06/17 | 881 | 881 | 875 | 880 | 11,100 |
| 2024/06/14 | 873 | 884 | 873 | 884 | 11,300 |
| 2024/06/13 | 882 | 882 | 873 | 873 | 18,000 |
| 2024/06/12 | 884 | 885 | 880 | 880 | 5,900 |
| 2024/06/11 | 886 | 887 | 881 | 881 | 11,500 |
| 2024/06/10 | 881 | 883 | 879 | 883 | 4,900 |
| 2024/06/07 | 879 | 882 | 879 | 879 | 4,300 |
| 2024/06/06 | 883 | 883 | 878 | 878 | 15,800 |
| 2024/06/05 | 885 | 889 | 885 | 885 | 7,600 |
| 2024/06/04 | 884 | 888 | 884 | 885 | 8,400 |
| 2024/06/03 | 892 | 892 | 884 | 886 | 12,900 |
| 2024/05/31 | 879 | 889 | 877 | 887 | 12,100 |
| 2024/05/30 | 875 | 883 | 872 | 879 | 20,600 |
| 2024/05/29 | 895 | 895 | 882 | 882 | 25,900 |
| 2024/05/28 | 895 | 899 | 891 | 896 | 9,300 |
| 2024/05/27 | 902 | 902 | 893 | 895 | 12,900 |
| 2024/05/24 | 891 | 896 | 887 | 895 | 33,400 |
| 2024/05/23 | 900 | 900 | 892 | 895 | 19,600 |
| 2024/05/22 | 907 | 907 | 900 | 900 | 29,800 |
| 2024/05/21 | 918 | 918 | 907 | 907 | 19,300 |
| 2024/05/20 | 926 | 926 | 910 | 913 | 47,000 |
| 2024/05/17 | 913 | 931 | 906 | 923 | 41,200 |
| 2024/05/16 | 900 | 916 | 888 | 914 | 71,200 |
| 2024/05/15 | 914 | 914 | 888 | 898 | 80,600 |
| 2024/05/14 | 885 | 891 | 882 | 889 | 28,800 |
| 2024/05/13 | 887 | 887 | 881 | 885 | 8,700 |
| 2024/05/10 | 894 | 894 | 882 | 882 | 12,100 |
| 2024/05/09 | 890 | 894 | 884 | 894 | 20,400 |
| 2024/05/08 | 884 | 887 | 879 | 886 | 14,700 |
| 2024/05/07 | 868 | 884 | 868 | 884 | 33,700 |
| 2024/05/02 | 865 | 865 | 859 | 862 | 15,100 |
| 2024/05/01 | 866 | 868 | 863 | 865 | 9,500 |
| 2024/04/30 | 866 | 871 | 865 | 867 | 14,500 |
| 2024/04/26 | 858 | 865 | 853 | 864 | 98,400 |
| 2024/04/25 | 867 | 867 | 859 | 859 | 27,200 |
| 2024/04/24 | 868 | 870 | 860 | 867 | 17,100 |
| 2024/04/23 | 862 | 865 | 858 | 865 | 14,100 |
| 2024/04/22 | 860 | 864 | 857 | 857 | 19,700 |
| 2024/04/19 | 870 | 870 | 847 | 859 | 53,600 |
| 2024/04/18 | 850 | 879 | 848 | 870 | 37,500 |
| 2024/04/17 | 855 | 855 | 842 | 849 | 33,700 |
| 2024/04/16 | 857 | 860 | 854 | 855 | 39,700 |
| 2024/04/15 | 859 | 864 | 858 | 859 | 16,500 |
| 2024/04/12 | 863 | 864 | 859 | 860 | 18,300 |
| 2024/04/11 | 860 | 864 | 856 | 858 | 36,000 |
| 2024/04/10 | 871 | 874 | 870 | 870 | 21,800 |
| 2024/04/09 | 873 | 877 | 870 | 872 | 17,300 |
| 2024/04/08 | 885 | 885 | 872 | 873 | 23,000 |
| 2024/04/05 | 882 | 892 | 872 | 881 | 33,500 |
| 2024/04/04 | 898 | 902 | 882 | 889 | 78,900 |
| 2024/04/03 | 861 | 864 | 855 | 859 | 22,000 |
| 2024/04/02 | 875 | 876 | 860 | 866 | 39,800 |
| 2024/04/01 | 896 | 896 | 871 | 875 | 40,500 |
| 2024/03/29 | 889 | 898 | 883 | 896 | 32,600 |
| 2024/03/28 | 900 | 900 | 883 | 884 | 78,600 |
| 2024/03/27 | 905 | 914 | 900 | 910 | 48,600 |
| 2024/03/26 | 901 | 909 | 895 | 906 | 27,400 |
| 2024/03/25 | 911 | 919 | 902 | 902 | 49,800 |
| 2024/03/22 | 910 | 916 | 907 | 916 | 19,700 |
| 2024/03/21 | 916 | 920 | 910 | 910 | 18,100 |
| 2024/03/19 | 910 | 915 | 902 | 910 | 22,700 |
| 2024/03/18 | 926 | 926 | 906 | 910 | 40,400 |
| 2024/03/15 | 905 | 908 | 899 | 906 | 21,900 |
| 2024/03/14 | 892 | 905 | 889 | 905 | 25,300 |
| 2024/03/13 | 902 | 905 | 892 | 892 | 16,700 |
| 2024/03/12 | 876 | 899 | 876 | 899 | 21,400 |
| 2024/03/11 | 880 | 889 | 875 | 881 | 38,000 |
| 2024/03/08 | 890 | 895 | 882 | 889 | 39,400 |
| 2024/03/07 | 905 | 912 | 893 | 893 | 32,400 |
| 2024/03/06 | 899 | 909 | 895 | 905 | 26,300 |
| 2024/03/05 | 888 | 903 | 882 | 897 | 69,000 |
| 2024/03/04 | 926 | 938 | 891 | 893 | 122,300 |
| 2024/03/01 | 929 | 938 | 915 | 918 | 58,100 |
| 2024/02/29 | 932 | 937 | 928 | 929 | 32,100 |
| 2024/02/28 | 932 | 945 | 932 | 932 | 26,200 |
| 2024/02/27 | 930 | 939 | 930 | 937 | 23,900 |
| 2024/02/26 | 936 | 940 | 930 | 930 | 48,300 |
| 2024/02/22 | 940 | 944 | 934 | 941 | 31,900 |
| 2024/02/21 | 943 | 943 | 926 | 936 | 43,800 |
| 2024/02/20 | 950 | 958 | 947 | 947 | 36,300 |
| 2024/02/19 | 945 | 955 | 945 | 947 | 47,000 |
| 2024/02/16 | 928 | 946 | 924 | 945 | 53,900 |
| 2024/02/15 | 931 | 937 | 924 | 924 | 31,300 |
| 2024/02/14 | 928 | 938 | 925 | 927 | 40,200 |
| 2024/02/13 | 950 | 950 | 933 | 934 | 49,600 |
| 2024/02/09 | 934 | 954 | 928 | 943 | 58,100 |
| 2024/02/08 | 940 | 940 | 927 | 931 | 58,600 |
| 2024/02/07 | 935 | 947 | 925 | 943 | 169,700 |
| 2024/02/06 | 908 | 924 | 903 | 915 | 291,700 |
| 2024/02/05 | 896 | 900 | 883 | 884 | 156,600 |
| 2024/02/02 | 889 | 903 | 884 | 897 | 75,400 |
| 2024/02/01 | 883 | 902 | 882 | 883 | 67,100 |
| 2024/01/31 | 873 | 877 | 865 | 868 | 40,800 |
| 2024/01/30 | 888 | 888 | 873 | 874 | 109,700 |
| 2024/01/29 | 879 | 887 | 877 | 887 | 29,900 |
| 2024/01/26 | 870 | 880 | 870 | 877 | 35,800 |
| 2024/01/25 | 873 | 882 | 868 | 869 | 31,400 |
| 2024/01/24 | 861 | 875 | 861 | 873 | 34,700 |
| 2024/01/23 | 868 | 871 | 860 | 860 | 41,700 |
| 2024/01/22 | 848 | 865 | 848 | 864 | 57,400 |
| 2024/01/19 | 844 | 850 | 841 | 848 | 39,600 |
| 2024/01/18 | 844 | 850 | 837 | 847 | 34,800 |
| 2024/01/17 | 845 | 852 | 835 | 835 | 57,700 |
| 2024/01/16 | 853 | 853 | 843 | 844 | 41,200 |
| 2024/01/15 | 849 | 862 | 848 | 854 | 34,300 |
| 2024/01/12 | 850 | 853 | 838 | 848 | 66,900 |
| 2024/01/11 | 858 | 869 | 852 | 852 | 54,600 |
| 2024/01/10 | 840 | 864 | 840 | 849 | 75,200 |
| 2024/01/09 | 826 | 846 | 826 | 834 | 87,300 |
| 2024/01/05 | 820 | 820 | 812 | 818 | 40,400 |
| 2024/01/04 | 813 | 820 | 807 | 817 | 53,400 |