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
2025/06/13 962 962 943 947 39,400
2025/06/12 964 964 955 961 15,400
2025/06/11 963 966 960 966 20,200
2025/06/10 958 960 956 960 17,200
2025/06/09 949 959 949 955 47,200
2025/06/06 938 940 934 937 18,500
2025/06/05 935 937 932 934 7,400
2025/06/04 929 938 929 936 17,400
2025/06/03 935 935 927 929 24,300
2025/06/02 948 948 933 935 23,400
2025/05/30 944 950 941 948 29,300
2025/05/29 944 948 940 944 40,300
2025/05/28 938 950 938 944 38,700
2025/05/27 940 946 937 938 61,200
2025/05/26 930 935 926 933 29,800
2025/05/23 922 929 914 928 37,600
2025/05/22 918 930 913 927 58,300
2025/05/21 915 921 912 919 38,200
2025/05/20 912 922 911 916 44,300
2025/05/19 900 906 897 905 43,300
2025/05/16 897 907 894 898 37,500
2025/05/15 901 909 893 896 70,900
2025/05/14 906 918 903 915 44,100
2025/05/13 912 912 900 907 29,300
2025/05/12 914 914 905 907 16,900
2025/05/09 900 912 900 908 24,400
2025/05/08 890 900 886 900 54,900
2025/05/07 892 893 890 893 39,300
2025/05/02 888 893 885 891 22,100
2025/05/01 894 894 888 890 6,200
2025/04/30 886 893 884 893 15,300
2025/04/28 883 892 883 889 37,700
2025/04/25 883 890 883 889 11,700
2025/04/24 886 888 876 880 42,900
2025/04/23 886 887 877 881 27,100
2025/04/22 893 893 877 877 69,600
2025/04/21 896 898 889 889 21,800
2025/04/18 890 898 890 896 25,500
2025/04/17 888 895 888 890 14,900
2025/04/16 892 894 887 888 24,900
2025/04/15 893 894 886 890 16,000
2025/04/14 896 898 892 896 28,300
2025/04/11 876 895 868 895 29,800
2025/04/10 897 898 887 890 45,600
2025/04/09 860 872 851 865 44,000
2025/04/08 861 884 859 873 65,900
2025/04/07 820 851 811 831 163,500
2025/04/04 887 890 860 877 99,500
2025/04/03 896 907 887 900 55,700
2025/04/02 920 920 909 911 15,000
2025/04/01 916 922 910 917 27,200
2025/03/31 917 917 904 910 62,500
2025/03/28 916 930 911 923 94,400
2025/03/27 953 960 948 959 68,600
2025/03/26 950 951 941 951 40,100
2025/03/25 946 947 938 945 28,900
2025/03/24 949 950 936 944 30,500
2025/03/21 943 949 942 949 38,600
2025/03/19 936 942 933 936 30,500
2025/03/18 932 938 927 938 21,800
2025/03/17 933 934 927 928 29,500
2025/03/14 924 930 920 930 8,800
2025/03/13 928 928 919 924 19,900
2025/03/12 923 927 918 919 26,200
2025/03/11 929 929 915 920 44,200
2025/03/10 929 935 922 935 37,000
2025/03/07 931 931 922 928 17,600
2025/03/06 931 936 926 932 13,000
2025/03/05 928 930 920 928 26,200
2025/03/04 932 935 926 929 28,800
2025/03/03 938 941 933 936 26,900
2025/02/28 943 943 927 932 49,000
2025/02/27 937 947 932 943 19,200
2025/02/26 948 950 933 935 51,600
2025/02/25 936 948 936 948 10,300
2025/02/21 946 946 938 940 9,700
2025/02/20 947 947 935 947 29,600
2025/02/19 953 956 946 947 36,100
2025/02/18 940 962 936 947 33,100
2025/02/17 950 959 940 941 34,700
2025/02/14 967 972 948 953 47,200
2025/02/13 982 987 971 971 35,400
2025/02/12 970 981 964 978 67,600
2025/02/10 942 975 942 965 167,600
2025/02/07 919 935 904 929 84,200
2025/02/06 902 916 902 916 21,400
2025/02/05 904 907 896 904 40,500
2025/02/04 916 916 903 903 18,000
2025/02/03 903 908 901 908 33,500
2025/01/31 904 909 895 903 34,300
2025/01/30 901 908 887 894 210,100
2025/01/29 909 909 901 902 26,700
2025/01/28 910 912 900 905 29,900
2025/01/27 909 915 908 914 23,400
2025/01/24 911 912 902 905 21,800
2025/01/23 915 915 905 912 14,600
2025/01/22 912 916 903 916 18,400
2025/01/21 896 909 894 909 22,100
2025/01/20 896 902 894 896 21,200
2025/01/17 884 888 878 888 36,400
2025/01/16 897 903 885 886 46,000
2025/01/15 909 910 894 897 31,400
2025/01/14 913 913 893 905 50,200
2025/01/10 919 923 915 915 15,500
2025/01/09 921 925 918 918 18,800
2025/01/08 930 930 921 921 18,500
2025/01/07 927 935 922 929 38,400
2025/01/06 926 930 919 920 55,800

このページの先頭へ