麻生フオームクリート(1730)の株価時系列情報
麻生フオームクリート(1730)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 |
---|---|---|---|---|---|
2014/12/30 | 340 | 348 | 340 | 344 | 8,000 |
2014/12/29 | 337 | 343 | 337 | 340 | 3,000 |
2014/12/26 | 322 | 345 | 322 | 345 | 8,000 |
2014/12/25 | 344 | 344 | 330 | 330 | 27,000 |
2014/12/24 | 322 | 346 | 321 | 344 | 86,000 |
2014/12/22 | 332 | 332 | 309 | 309 | 72,000 |
2014/12/19 | 335 | 338 | 328 | 334 | 27,000 |
2014/12/18 | 348 | 351 | 325 | 338 | 58,000 |
2014/12/17 | 373 | 374 | 330 | 340 | 204,000 |
2014/12/16 | 354 | 392 | 353 | 379 | 281,000 |
2014/12/15 | 410 | 410 | 410 | 410 | 15,000 |
2014/12/12 | 448 | 522 | 448 | 510 | 320,000 |
2014/12/11 | 443 | 445 | 440 | 442 | 44,000 |
2014/12/10 | 440 | 442 | 439 | 442 | 15,000 |
2014/12/09 | 430 | 444 | 430 | 434 | 12,000 |
2014/12/08 | 443 | 445 | 429 | 431 | 18,000 |
2014/12/05 | 419 | 450 | 419 | 431 | 31,000 |
2014/12/04 | 415 | 415 | 407 | 407 | 3,000 |
2014/12/03 | 424 | 424 | 400 | 400 | 14,000 |
2014/12/02 | 410 | 410 | 400 | 408 | 8,000 |
2014/12/01 | 425 | 430 | 410 | 410 | 37,000 |
2014/11/28 | 360 | 415 | 346 | 415 | 25,000 |
2014/11/27 | 365 | 367 | 365 | 367 | 3,000 |
2014/11/26 | 370 | 370 | 365 | 365 | 9,000 |
2014/11/25 | 395 | 395 | 379 | 379 | 2,000 |
2014/11/21 | 391 | 416 | 391 | 405 | 11,000 |
2014/11/20 | 402 | 402 | 397 | 399 | 6,000 |
2014/11/19 | 412 | 422 | 397 | 402 | 53,000 |
2014/11/18 | 398 | 398 | 371 | 384 | 7,000 |
2014/11/17 | 420 | 420 | 380 | 391 | 30,000 |
2014/11/14 | 449 | 449 | 405 | 414 | 60,000 |
2014/11/13 | 378 | 455 | 378 | 415 | 178,000 |
2014/11/12 | 340 | 419 | 340 | 378 | 265,000 |
2014/11/11 | 320 | 339 | 320 | 339 | 9,000 |
2014/11/10 | 320 | 320 | 320 | 320 | 2,000 |
2014/11/06 | 318 | 321 | 312 | 321 | 4,000 |
2014/11/05 | 318 | 321 | 313 | 318 | 5,000 |
2014/11/04 | 316 | 318 | 316 | 318 | 3,000 |
2014/10/31 | 310 | 312 | 310 | 310 | 4,000 |
2014/10/30 | 311 | 311 | 301 | 307 | 10,000 |
2014/10/29 | 295 | 309 | 295 | 309 | 5,000 |
2014/10/27 | 300 | 300 | 300 | 300 | 1,000 |
2014/10/24 | 299 | 299 | 299 | 299 | 2,000 |
2014/10/23 | 299 | 299 | 299 | 299 | 2,000 |
2014/10/22 | 295 | 299 | 295 | 299 | 2,000 |
2014/10/21 | 295 | 295 | 294 | 294 | 4,000 |
2014/10/20 | 308 | 308 | 303 | 303 | 2,000 |
2014/10/16 | 300 | 303 | 292 | 303 | 5,000 |
2014/10/15 | 310 | 310 | 310 | 310 | 1,000 |
2014/10/10 | 322 | 322 | 308 | 313 | 8,000 |
2014/10/09 | 324 | 324 | 324 | 324 | 5,000 |
2014/10/08 | 317 | 325 | 317 | 325 | 2,000 |
2014/10/07 | 325 | 325 | 325 | 325 | 1,000 |
2014/10/06 | 325 | 333 | 325 | 331 | 3,000 |
2014/10/03 | 314 | 319 | 314 | 319 | 2,000 |
2014/10/01 | 322 | 322 | 322 | 322 | 1,000 |
2014/09/30 | 317 | 317 | 317 | 317 | 1,000 |
2014/09/29 | 323 | 323 | 316 | 317 | 3,000 |
2014/09/25 | 318 | 326 | 318 | 326 | 6,000 |
2014/09/22 | 322 | 332 | 322 | 326 | 4,000 |
2014/09/19 | 322 | 322 | 322 | 322 | 1,000 |
2014/09/18 | 325 | 326 | 323 | 326 | 12,000 |
2014/09/17 | 349 | 349 | 333 | 333 | 2,000 |
2014/09/09 | 347 | 352 | 347 | 352 | 2,000 |
2014/09/08 | 351 | 355 | 347 | 355 | 4,000 |
2014/09/05 | 350 | 352 | 344 | 352 | 5,000 |
2014/09/04 | 340 | 349 | 340 | 349 | 3,000 |
2014/09/03 | 358 | 362 | 358 | 359 | 4,000 |
2014/09/02 | 343 | 370 | 343 | 352 | 38,000 |
2014/09/01 | 335 | 335 | 335 | 335 | 1,000 |
2014/08/28 | 335 | 335 | 335 | 335 | 2,000 |
2014/08/27 | 335 | 335 | 335 | 335 | 1,000 |
2014/08/25 | 332 | 332 | 327 | 330 | 8,000 |
2014/08/22 | 321 | 330 | 321 | 330 | 4,000 |
2014/08/20 | 324 | 324 | 316 | 320 | 4,000 |
2014/08/19 | 317 | 317 | 317 | 317 | 1,000 |
2014/08/14 | 314 | 316 | 314 | 314 | 3,000 |
2014/08/13 | 310 | 314 | 310 | 314 | 3,000 |
2014/08/12 | 322 | 322 | 318 | 318 | 2,000 |
2014/08/11 | 320 | 320 | 320 | 320 | 1,000 |
2014/08/08 | 312 | 315 | 312 | 312 | 6,000 |
2014/08/07 | 317 | 317 | 317 | 317 | 1,000 |
2014/08/06 | 330 | 330 | 321 | 321 | 4,000 |
2014/08/04 | 332 | 337 | 328 | 337 | 10,000 |
2014/08/01 | 335 | 340 | 333 | 340 | 6,000 |
2014/07/31 | 332 | 341 | 332 | 341 | 6,000 |
2014/07/30 | 336 | 338 | 336 | 338 | 3,000 |
2014/07/29 | 341 | 341 | 341 | 341 | 4,000 |
2014/07/28 | 339 | 341 | 334 | 341 | 9,000 |
2014/07/25 | 339 | 345 | 338 | 340 | 14,000 |
2014/07/24 | 341 | 346 | 338 | 344 | 16,000 |
2014/07/23 | 338 | 344 | 336 | 344 | 10,000 |
2014/07/22 | 339 | 346 | 332 | 346 | 13,000 |
2014/07/18 | 335 | 348 | 330 | 347 | 11,000 |
2014/07/17 | 337 | 345 | 335 | 343 | 16,000 |
2014/07/16 | 333 | 340 | 329 | 340 | 10,000 |
2014/07/15 | 335 | 341 | 333 | 341 | 5,000 |
2014/07/14 | 334 | 339 | 331 | 337 | 7,000 |
2014/07/11 | 330 | 342 | 329 | 342 | 10,000 |
2014/07/10 | 340 | 347 | 331 | 338 | 11,000 |
2014/07/09 | 336 | 339 | 332 | 335 | 6,000 |
2014/07/08 | 319 | 333 | 318 | 328 | 22,000 |
2014/07/07 | 316 | 319 | 315 | 319 | 3,000 |
2014/07/04 | 315 | 320 | 314 | 316 | 9,000 |
2014/07/03 | 314 | 315 | 312 | 315 | 3,000 |
2014/07/02 | 313 | 315 | 312 | 315 | 6,000 |
2014/07/01 | 311 | 313 | 311 | 313 | 6,000 |
2014/06/26 | 313 | 314 | 312 | 314 | 4,000 |
2014/06/25 | 313 | 314 | 312 | 314 | 4,000 |
2014/06/24 | 313 | 315 | 312 | 315 | 4,000 |
2014/06/23 | 310 | 319 | 310 | 319 | 8,000 |
2014/06/20 | 312 | 317 | 309 | 311 | 12,000 |
2014/06/19 | 308 | 317 | 308 | 317 | 7,000 |
2014/06/18 | 322 | 322 | 308 | 308 | 20,000 |
2014/06/17 | 315 | 318 | 314 | 318 | 4,000 |
2014/06/16 | 315 | 320 | 315 | 320 | 3,000 |
2014/06/13 | 312 | 319 | 312 | 319 | 4,000 |
2014/06/11 | 317 | 318 | 317 | 318 | 2,000 |
2014/06/10 | 316 | 324 | 314 | 317 | 25,000 |
2014/06/09 | 315 | 331 | 315 | 331 | 7,000 |
2014/06/06 | 313 | 321 | 312 | 321 | 20,000 |
2014/06/05 | 311 | 323 | 307 | 323 | 8,000 |
2014/06/04 | 315 | 319 | 309 | 317 | 23,000 |
2014/06/03 | 315 | 321 | 312 | 321 | 11,000 |
2014/06/02 | 324 | 324 | 313 | 321 | 4,000 |
2014/05/30 | 323 | 323 | 320 | 320 | 5,000 |
2014/05/28 | 324 | 324 | 324 | 324 | 3,000 |
2014/05/20 | 327 | 327 | 327 | 327 | 1,000 |
2014/05/15 | 327 | 327 | 327 | 327 | 2,000 |
2014/05/14 | 322 | 327 | 313 | 327 | 17,000 |
2014/05/13 | 314 | 322 | 314 | 322 | 3,000 |
2014/05/12 | 321 | 321 | 315 | 315 | 2,000 |
2014/05/09 | 316 | 329 | 316 | 329 | 6,000 |
2014/05/08 | 318 | 324 | 313 | 324 | 6,000 |
2014/05/07 | 316 | 326 | 309 | 326 | 14,000 |
2014/05/02 | 332 | 332 | 327 | 331 | 3,000 |
2014/05/01 | 326 | 334 | 319 | 334 | 12,000 |
2014/04/30 | 327 | 334 | 327 | 334 | 4,000 |
2014/04/28 | 327 | 327 | 303 | 327 | 38,000 |
2014/04/25 | 329 | 358 | 322 | 329 | 47,000 |
2014/04/24 | 328 | 331 | 328 | 331 | 2,000 |
2014/04/23 | 318 | 326 | 318 | 325 | 7,000 |
2014/04/21 | 334 | 334 | 318 | 326 | 5,000 |
2014/04/18 | 316 | 326 | 313 | 326 | 5,000 |
2014/04/17 | 324 | 324 | 324 | 324 | 3,000 |
2014/04/08 | 315 | 319 | 307 | 318 | 15,000 |
2014/04/07 | 309 | 314 | 309 | 314 | 8,000 |
2014/04/04 | 307 | 309 | 303 | 309 | 3,000 |
2014/04/03 | 316 | 316 | 305 | 313 | 7,000 |
2014/04/02 | 308 | 310 | 300 | 310 | 31,000 |
2014/04/01 | 295 | 308 | 292 | 308 | 29,000 |
2014/03/25 | 289 | 310 | 288 | 310 | 13,000 |
2014/03/20 | 297 | 302 | 289 | 289 | 5,000 |
2014/03/19 | 309 | 309 | 297 | 303 | 3,000 |
2014/03/17 | 307 | 310 | 302 | 310 | 4,000 |
2014/03/14 | 314 | 315 | 314 | 315 | 4,000 |
2014/03/13 | 318 | 322 | 315 | 322 | 8,000 |
2014/03/12 | 313 | 323 | 313 | 323 | 22,000 |
2014/03/11 | 317 | 325 | 315 | 321 | 7,000 |
2014/03/10 | 318 | 322 | 307 | 320 | 21,000 |
2014/03/07 | 317 | 323 | 315 | 323 | 15,000 |
2014/03/06 | 324 | 324 | 318 | 323 | 3,000 |
2014/03/05 | 319 | 325 | 317 | 325 | 6,000 |
2014/02/28 | 322 | 324 | 318 | 324 | 3,000 |
2014/02/25 | 334 | 335 | 324 | 335 | 4,000 |
2014/02/24 | 316 | 327 | 316 | 327 | 7,000 |
2014/02/21 | 319 | 319 | 319 | 319 | 1,000 |
2014/02/17 | 308 | 316 | 308 | 316 | 2,000 |
2014/02/14 | 315 | 322 | 315 | 322 | 3,000 |
2014/02/13 | 317 | 320 | 317 | 320 | 5,000 |
2014/02/12 | 320 | 323 | 318 | 321 | 6,000 |
2014/02/10 | 317 | 325 | 317 | 320 | 16,000 |
2014/02/07 | 333 | 341 | 333 | 341 | 4,000 |
2014/02/06 | 335 | 335 | 335 | 335 | 1,000 |
2014/02/05 | 327 | 336 | 319 | 328 | 13,000 |
2014/02/04 | 350 | 350 | 327 | 343 | 7,000 |
2014/02/03 | 352 | 360 | 352 | 360 | 2,000 |
2014/01/31 | 353 | 365 | 353 | 365 | 5,000 |
2014/01/28 | 356 | 360 | 356 | 360 | 2,000 |
2014/01/24 | 364 | 364 | 364 | 364 | 1,000 |
2014/01/23 | 367 | 372 | 367 | 372 | 3,000 |
2014/01/21 | 367 | 374 | 367 | 374 | 2,000 |
2014/01/20 | 369 | 373 | 368 | 373 | 6,000 |
2014/01/17 | 364 | 368 | 363 | 368 | 8,000 |
2014/01/16 | 373 | 373 | 361 | 372 | 20,000 |
2014/01/15 | 373 | 379 | 368 | 379 | 19,000 |
2014/01/14 | 365 | 391 | 365 | 391 | 3,000 |
2014/01/10 | 380 | 380 | 370 | 378 | 6,000 |
2014/01/09 | 373 | 373 | 373 | 373 | 1,000 |
2014/01/08 | 370 | 380 | 370 | 380 | 6,000 |
2014/01/07 | 379 | 382 | 374 | 382 | 8,000 |
2014/01/06 | 377 | 378 | 373 | 378 | 8,000 |