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 |
---|---|---|---|---|---|
2015/12/28 | 302 | 302 | 300 | 300 | 2,000 |
2015/12/25 | 303 | 303 | 303 | 303 | 1,000 |
2015/12/24 | 307 | 307 | 296 | 303 | 11,000 |
2015/12/21 | 304 | 304 | 304 | 304 | 1,000 |
2015/12/17 | 312 | 312 | 311 | 311 | 5,000 |
2015/12/15 | 320 | 320 | 312 | 312 | 2,000 |
2015/12/11 | 320 | 320 | 319 | 319 | 2,000 |
2015/12/10 | 317 | 319 | 317 | 319 | 3,000 |
2015/12/07 | 314 | 317 | 314 | 317 | 2,000 |
2015/12/04 | 310 | 310 | 310 | 310 | 1,000 |
2015/12/01 | 310 | 310 | 310 | 310 | 2,000 |
2015/11/27 | 310 | 310 | 310 | 310 | 1,000 |
2015/11/19 | 306 | 306 | 306 | 306 | 1,000 |
2015/11/18 | 307 | 307 | 307 | 307 | 1,000 |
2015/11/13 | 305 | 305 | 305 | 305 | 1,000 |
2015/11/12 | 305 | 305 | 305 | 305 | 1,000 |
2015/11/06 | 320 | 320 | 320 | 320 | 1,000 |
2015/10/30 | 320 | 320 | 320 | 320 | 1,000 |
2015/10/28 | 318 | 319 | 311 | 311 | 5,000 |
2015/10/21 | 310 | 310 | 310 | 310 | 1,000 |
2015/10/20 | 312 | 312 | 305 | 305 | 5,000 |
2015/10/13 | 320 | 320 | 320 | 320 | 1,000 |
2015/10/09 | 318 | 318 | 318 | 318 | 1,000 |
2015/10/07 | 320 | 320 | 320 | 320 | 1,000 |
2015/10/06 | 305 | 305 | 305 | 305 | 2,000 |
2015/10/02 | 309 | 309 | 309 | 309 | 2,000 |
2015/10/01 | 301 | 301 | 301 | 301 | 1,000 |
2015/09/29 | 296 | 296 | 293 | 293 | 3,000 |
2015/09/28 | 301 | 301 | 300 | 300 | 2,000 |
2015/09/25 | 298 | 298 | 294 | 294 | 8,000 |
2015/09/15 | 302 | 306 | 302 | 306 | 4,000 |
2015/09/14 | 301 | 306 | 301 | 302 | 3,000 |
2015/09/11 | 300 | 300 | 300 | 300 | 1,000 |
2015/09/09 | 304 | 304 | 304 | 304 | 2,000 |
2015/09/08 | 308 | 308 | 304 | 304 | 4,000 |
2015/09/07 | 292 | 292 | 292 | 292 | 1,000 |
2015/09/04 | 304 | 304 | 304 | 304 | 3,000 |
2015/09/02 | 304 | 304 | 304 | 304 | 1,000 |
2015/09/01 | 312 | 312 | 312 | 312 | 1,000 |
2015/08/31 | 314 | 314 | 313 | 313 | 3,000 |
2015/08/28 | 313 | 313 | 298 | 298 | 6,000 |
2015/08/27 | 294 | 300 | 292 | 300 | 4,000 |
2015/08/26 | 284 | 294 | 284 | 294 | 33,000 |
2015/08/25 | 290 | 301 | 289 | 300 | 11,000 |
2015/08/24 | 315 | 320 | 303 | 303 | 11,000 |
2015/08/21 | 327 | 327 | 321 | 321 | 4,000 |
2015/08/20 | 335 | 335 | 335 | 335 | 1,000 |
2015/08/19 | 352 | 352 | 338 | 338 | 3,000 |
2015/08/14 | 336 | 336 | 336 | 336 | 1,000 |
2015/08/13 | 335 | 335 | 335 | 335 | 1,000 |
2015/08/11 | 337 | 337 | 335 | 335 | 3,000 |
2015/08/10 | 338 | 346 | 338 | 341 | 4,000 |
2015/08/07 | 337 | 344 | 337 | 344 | 6,000 |
2015/08/06 | 341 | 341 | 341 | 341 | 1,000 |
2015/08/05 | 349 | 349 | 349 | 349 | 1,000 |
2015/08/04 | 348 | 348 | 348 | 348 | 1,000 |
2015/07/28 | 349 | 349 | 349 | 349 | 1,000 |
2015/07/27 | 356 | 357 | 356 | 357 | 2,000 |
2015/07/24 | 353 | 353 | 353 | 353 | 4,000 |
2015/07/23 | 365 | 365 | 365 | 365 | 5,000 |
2015/07/22 | 365 | 365 | 365 | 365 | 1,000 |
2015/07/21 | 356 | 356 | 356 | 356 | 2,000 |
2015/07/16 | 355 | 355 | 355 | 355 | 1,000 |
2015/07/15 | 352 | 355 | 352 | 355 | 2,000 |
2015/07/14 | 352 | 360 | 352 | 360 | 8,000 |
2015/07/13 | 359 | 359 | 359 | 359 | 1,000 |
2015/07/10 | 355 | 355 | 355 | 355 | 1,000 |
2015/07/08 | 353 | 353 | 350 | 350 | 4,000 |
2015/07/07 | 350 | 350 | 350 | 350 | 1,000 |
2015/07/06 | 360 | 360 | 353 | 353 | 3,000 |
2015/07/03 | 360 | 361 | 360 | 360 | 3,000 |
2015/07/02 | 368 | 368 | 368 | 368 | 1,000 |
2015/07/01 | 362 | 362 | 360 | 360 | 3,000 |
2015/06/30 | 342 | 364 | 342 | 364 | 5,000 |
2015/06/29 | 360 | 360 | 349 | 349 | 6,000 |
2015/06/24 | 367 | 367 | 367 | 367 | 1,000 |
2015/06/19 | 355 | 355 | 355 | 355 | 1,000 |
2015/06/18 | 369 | 369 | 359 | 363 | 13,000 |
2015/06/17 | 372 | 373 | 372 | 372 | 4,000 |
2015/06/11 | 372 | 372 | 372 | 372 | 2,000 |
2015/06/10 | 370 | 395 | 370 | 372 | 8,000 |
2015/06/09 | 365 | 368 | 365 | 368 | 3,000 |
2015/06/04 | 370 | 370 | 363 | 363 | 2,000 |
2015/06/03 | 364 | 372 | 364 | 372 | 2,000 |
2015/06/02 | 364 | 368 | 364 | 368 | 2,000 |
2015/06/01 | 367 | 367 | 363 | 364 | 4,000 |
2015/05/29 | 362 | 362 | 362 | 362 | 1,000 |
2015/05/28 | 367 | 370 | 367 | 370 | 3,000 |
2015/05/26 | 363 | 373 | 363 | 367 | 5,000 |
2015/05/22 | 360 | 360 | 360 | 360 | 6,000 |
2015/05/19 | 362 | 366 | 362 | 366 | 3,000 |
2015/05/18 | 362 | 362 | 362 | 362 | 1,000 |
2015/05/14 | 363 | 364 | 363 | 363 | 5,000 |
2015/05/13 | 370 | 370 | 370 | 370 | 1,000 |
2015/05/12 | 370 | 370 | 368 | 369 | 3,000 |
2015/05/11 | 360 | 370 | 360 | 370 | 6,000 |
2015/05/08 | 359 | 367 | 355 | 366 | 9,000 |
2015/05/07 | 375 | 375 | 375 | 375 | 1,000 |
2015/05/01 | 370 | 370 | 370 | 370 | 2,000 |
2015/04/30 | 383 | 383 | 375 | 375 | 6,000 |
2015/04/28 | 414 | 414 | 377 | 383 | 44,000 |
2015/04/27 | 361 | 422 | 361 | 422 | 49,000 |
2015/04/23 | 364 | 372 | 364 | 368 | 7,000 |
2015/04/22 | 372 | 372 | 372 | 372 | 1,000 |
2015/04/21 | 367 | 369 | 367 | 369 | 2,000 |
2015/04/20 | 378 | 378 | 375 | 375 | 5,000 |
2015/04/17 | 370 | 370 | 370 | 370 | 2,000 |
2015/04/16 | 362 | 365 | 362 | 362 | 6,000 |
2015/04/15 | 365 | 365 | 365 | 365 | 2,000 |
2015/04/14 | 367 | 367 | 365 | 365 | 3,000 |
2015/04/13 | 370 | 370 | 366 | 366 | 3,000 |
2015/04/10 | 380 | 380 | 365 | 365 | 14,000 |
2015/04/09 | 375 | 379 | 375 | 379 | 4,000 |
2015/04/08 | 371 | 371 | 370 | 370 | 2,000 |
2015/04/07 | 373 | 375 | 373 | 375 | 2,000 |
2015/04/06 | 384 | 385 | 373 | 374 | 9,000 |
2015/04/03 | 372 | 384 | 372 | 377 | 11,000 |
2015/04/02 | 380 | 380 | 380 | 380 | 2,000 |
2015/04/01 | 379 | 379 | 379 | 379 | 1,000 |
2015/03/30 | 376 | 380 | 373 | 380 | 13,000 |
2015/03/27 | 413 | 413 | 366 | 376 | 45,000 |
2015/03/26 | 410 | 410 | 410 | 410 | 1,000 |
2015/03/25 | 442 | 442 | 420 | 424 | 10,000 |
2015/03/24 | 438 | 442 | 426 | 439 | 15,000 |
2015/03/23 | 415 | 431 | 415 | 430 | 10,000 |
2015/03/20 | 404 | 440 | 403 | 415 | 48,000 |
2015/03/19 | 406 | 407 | 399 | 407 | 17,000 |
2015/03/18 | 391 | 405 | 391 | 405 | 21,000 |
2015/03/17 | 385 | 400 | 385 | 398 | 33,000 |
2015/03/16 | 374 | 380 | 371 | 380 | 12,000 |
2015/03/13 | 373 | 383 | 373 | 374 | 30,000 |
2015/03/12 | 367 | 367 | 367 | 367 | 2,000 |
2015/03/11 | 365 | 365 | 360 | 360 | 2,000 |
2015/03/10 | 361 | 361 | 361 | 361 | 4,000 |
2015/03/09 | 365 | 373 | 361 | 362 | 5,000 |
2015/03/06 | 365 | 374 | 360 | 360 | 24,000 |
2015/03/05 | 350 | 359 | 350 | 359 | 9,000 |
2015/03/04 | 351 | 354 | 347 | 348 | 6,000 |
2015/03/03 | 375 | 375 | 352 | 358 | 15,000 |
2015/03/02 | 389 | 414 | 372 | 376 | 67,000 |
2015/02/27 | 335 | 360 | 335 | 360 | 63,000 |
2015/02/26 | 332 | 334 | 332 | 334 | 2,000 |
2015/02/25 | 329 | 331 | 328 | 331 | 4,000 |
2015/02/24 | 327 | 327 | 327 | 327 | 1,000 |
2015/02/23 | 325 | 331 | 325 | 331 | 12,000 |
2015/02/20 | 337 | 338 | 325 | 328 | 15,000 |
2015/02/19 | 341 | 343 | 338 | 340 | 14,000 |
2015/02/18 | 337 | 337 | 333 | 333 | 3,000 |
2015/02/17 | 330 | 333 | 330 | 333 | 6,000 |
2015/02/16 | 335 | 335 | 335 | 335 | 2,000 |
2015/02/13 | 332 | 332 | 332 | 332 | 2,000 |
2015/02/12 | 342 | 342 | 334 | 334 | 5,000 |
2015/02/10 | 332 | 351 | 329 | 334 | 22,000 |
2015/02/09 | 393 | 393 | 336 | 336 | 41,000 |
2015/02/06 | 318 | 345 | 318 | 345 | 18,000 |
2015/02/04 | 322 | 323 | 320 | 323 | 10,000 |
2015/02/03 | 325 | 325 | 325 | 325 | 1,000 |
2015/02/02 | 329 | 330 | 329 | 330 | 2,000 |
2015/01/30 | 324 | 324 | 324 | 324 | 2,000 |
2015/01/29 | 330 | 330 | 330 | 330 | 5,000 |
2015/01/28 | 322 | 332 | 322 | 325 | 15,000 |
2015/01/27 | 325 | 330 | 325 | 330 | 2,000 |
2015/01/26 | 328 | 329 | 328 | 329 | 2,000 |
2015/01/23 | 336 | 336 | 328 | 328 | 4,000 |
2015/01/21 | 324 | 333 | 324 | 333 | 5,000 |
2015/01/20 | 330 | 330 | 330 | 330 | 1,000 |
2015/01/19 | 321 | 333 | 321 | 330 | 7,000 |
2015/01/16 | 327 | 328 | 321 | 328 | 14,000 |
2015/01/15 | 336 | 338 | 334 | 338 | 11,000 |
2015/01/14 | 345 | 346 | 337 | 337 | 10,000 |
2015/01/13 | 337 | 339 | 335 | 339 | 4,000 |
2015/01/09 | 341 | 350 | 341 | 345 | 16,000 |
2015/01/08 | 347 | 347 | 340 | 343 | 6,000 |
2015/01/07 | 345 | 348 | 337 | 339 | 13,000 |
2015/01/06 | 351 | 353 | 351 | 353 | 10,000 |
2015/01/05 | 345 | 350 | 345 | 350 | 12,000 |