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 |
---|---|---|---|---|---|
2016/12/30 | 341 | 345 | 340 | 345 | 3,000 |
2016/12/28 | 347 | 347 | 347 | 347 | 1,000 |
2016/12/27 | 347 | 347 | 347 | 347 | 1,000 |
2016/12/26 | 342 | 342 | 342 | 342 | 1,000 |
2016/12/22 | 340 | 343 | 340 | 341 | 4,000 |
2016/12/21 | 341 | 341 | 341 | 341 | 1,000 |
2016/12/19 | 341 | 341 | 341 | 341 | 1,000 |
2016/12/16 | 333 | 333 | 333 | 333 | 1,000 |
2016/12/15 | 331 | 332 | 331 | 331 | 7,000 |
2016/12/13 | 334 | 334 | 334 | 334 | 1,000 |
2016/12/12 | 340 | 340 | 335 | 337 | 18,000 |
2016/12/08 | 340 | 340 | 340 | 340 | 1,000 |
2016/12/06 | 341 | 341 | 341 | 341 | 1,000 |
2016/12/05 | 340 | 341 | 340 | 341 | 3,000 |
2016/12/02 | 348 | 348 | 348 | 348 | 2,000 |
2016/12/01 | 341 | 341 | 340 | 340 | 5,000 |
2016/11/30 | 349 | 349 | 349 | 349 | 2,000 |
2016/11/28 | 349 | 349 | 349 | 349 | 1,000 |
2016/11/25 | 344 | 344 | 344 | 344 | 2,000 |
2016/11/24 | 333 | 336 | 333 | 336 | 5,000 |
2016/11/22 | 338 | 340 | 336 | 340 | 4,000 |
2016/11/21 | 335 | 335 | 335 | 335 | 1,000 |
2016/11/18 | 339 | 339 | 335 | 335 | 3,000 |
2016/11/15 | 340 | 340 | 333 | 333 | 2,000 |
2016/11/11 | 333 | 334 | 330 | 330 | 7,000 |
2016/11/10 | 320 | 326 | 320 | 326 | 3,000 |
2016/11/09 | 360 | 360 | 313 | 313 | 19,000 |
2016/11/08 | 329 | 329 | 329 | 329 | 2,000 |
2016/11/07 | 323 | 330 | 322 | 330 | 3,000 |
2016/11/04 | 323 | 323 | 323 | 323 | 3,000 |
2016/11/02 | 326 | 327 | 326 | 327 | 2,000 |
2016/10/26 | 330 | 330 | 330 | 330 | 1,000 |
2016/10/25 | 326 | 326 | 326 | 326 | 2,000 |
2016/10/21 | 322 | 330 | 322 | 330 | 4,000 |
2016/10/20 | 320 | 326 | 320 | 326 | 2,000 |
2016/10/19 | 320 | 333 | 320 | 320 | 13,000 |
2016/10/18 | 320 | 320 | 314 | 314 | 4,000 |
2016/10/17 | 334 | 334 | 327 | 327 | 3,000 |
2016/10/14 | 335 | 335 | 335 | 335 | 1,000 |
2016/10/13 | 327 | 342 | 327 | 342 | 2,000 |
2016/10/07 | 343 | 343 | 343 | 343 | 3,000 |
2016/10/06 | 333 | 335 | 333 | 335 | 5,000 |
2016/10/05 | 313 | 313 | 313 | 313 | 1,000 |
2016/09/30 | 312 | 312 | 312 | 312 | 3,000 |
2016/09/29 | 315 | 315 | 313 | 315 | 3,000 |
2016/09/26 | 317 | 324 | 317 | 321 | 6,000 |
2016/09/23 | 315 | 329 | 315 | 329 | 2,000 |
2016/09/21 | 320 | 320 | 320 | 320 | 1,000 |
2016/09/20 | 320 | 320 | 320 | 320 | 2,000 |
2016/09/08 | 324 | 324 | 324 | 324 | 3,000 |
2016/09/05 | 320 | 320 | 316 | 316 | 2,000 |
2016/09/02 | 323 | 323 | 322 | 322 | 4,000 |
2016/09/01 | 326 | 333 | 326 | 333 | 2,000 |
2016/08/26 | 310 | 310 | 310 | 310 | 1,000 |
2016/08/22 | 310 | 310 | 310 | 310 | 1,000 |
2016/08/19 | 315 | 315 | 310 | 310 | 7,000 |
2016/08/18 | 320 | 320 | 314 | 320 | 6,000 |
2016/08/12 | 332 | 332 | 329 | 330 | 7,000 |
2016/08/09 | 335 | 335 | 334 | 334 | 5,000 |
2016/08/05 | 330 | 348 | 330 | 348 | 3,000 |
2016/08/04 | 334 | 336 | 331 | 335 | 4,000 |
2016/08/03 | 338 | 340 | 338 | 340 | 2,000 |
2016/08/02 | 350 | 350 | 342 | 346 | 3,000 |
2016/08/01 | 350 | 350 | 334 | 334 | 3,000 |
2016/07/29 | 350 | 350 | 350 | 350 | 1,000 |
2016/07/28 | 345 | 352 | 345 | 352 | 2,000 |
2016/07/27 | 345 | 345 | 345 | 345 | 1,000 |
2016/07/22 | 345 | 345 | 345 | 345 | 2,000 |
2016/07/20 | 347 | 347 | 338 | 342 | 6,000 |
2016/07/19 | 336 | 345 | 336 | 340 | 6,000 |
2016/07/15 | 364 | 364 | 340 | 340 | 13,000 |
2016/07/14 | 372 | 372 | 364 | 364 | 4,000 |
2016/07/12 | 369 | 369 | 364 | 364 | 3,000 |
2016/07/11 | 362 | 369 | 361 | 361 | 11,000 |
2016/07/08 | 363 | 373 | 363 | 366 | 7,000 |
2016/07/07 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/06 | 375 | 375 | 367 | 370 | 5,000 |
2016/07/05 | 376 | 386 | 376 | 386 | 10,000 |
2016/07/04 | 365 | 369 | 365 | 369 | 3,000 |
2016/07/01 | 360 | 368 | 360 | 368 | 5,000 |
2016/06/30 | 347 | 370 | 347 | 367 | 6,000 |
2016/06/28 | 353 | 354 | 351 | 351 | 4,000 |
2016/06/27 | 347 | 347 | 347 | 347 | 2,000 |
2016/06/24 | 395 | 395 | 338 | 338 | 19,000 |
2016/06/22 | 395 | 395 | 395 | 395 | 4,000 |
2016/06/21 | 380 | 380 | 380 | 380 | 1,000 |
2016/06/20 | 390 | 390 | 378 | 380 | 9,000 |
2016/06/17 | 367 | 408 | 367 | 396 | 20,000 |
2016/06/16 | 398 | 398 | 366 | 366 | 18,000 |
2016/06/15 | 370 | 370 | 366 | 366 | 7,000 |
2016/06/14 | 371 | 371 | 370 | 370 | 3,000 |
2016/06/13 | 382 | 382 | 373 | 375 | 9,000 |
2016/06/10 | 400 | 400 | 398 | 398 | 12,000 |
2016/06/09 | 378 | 378 | 378 | 378 | 1,000 |
2016/06/07 | 394 | 394 | 394 | 394 | 2,000 |
2016/06/02 | 368 | 376 | 368 | 376 | 4,000 |
2016/06/01 | 389 | 389 | 384 | 384 | 7,000 |
2016/05/31 | 394 | 396 | 394 | 396 | 2,000 |
2016/05/30 | 404 | 404 | 393 | 402 | 8,000 |
2016/05/27 | 380 | 397 | 376 | 397 | 12,000 |
2016/05/26 | 385 | 385 | 381 | 381 | 3,000 |
2016/05/25 | 385 | 385 | 385 | 385 | 1,000 |
2016/05/23 | 382 | 382 | 382 | 382 | 1,000 |
2016/05/20 | 381 | 381 | 380 | 380 | 6,000 |
2016/05/19 | 381 | 381 | 381 | 381 | 2,000 |
2016/05/18 | 400 | 408 | 378 | 378 | 12,000 |
2016/05/17 | 397 | 401 | 397 | 399 | 7,000 |
2016/05/16 | 404 | 404 | 396 | 400 | 5,000 |
2016/05/13 | 390 | 402 | 388 | 402 | 5,000 |
2016/05/12 | 399 | 399 | 399 | 399 | 1,000 |
2016/05/11 | 409 | 409 | 399 | 399 | 2,000 |
2016/05/10 | 400 | 404 | 400 | 404 | 9,000 |
2016/05/09 | 409 | 409 | 399 | 403 | 12,000 |
2016/05/06 | 382 | 408 | 366 | 408 | 31,000 |
2016/05/02 | 390 | 393 | 380 | 390 | 13,000 |
2016/04/28 | 405 | 405 | 392 | 396 | 18,000 |
2016/04/27 | 399 | 418 | 392 | 404 | 34,000 |
2016/04/26 | 401 | 401 | 390 | 400 | 23,000 |
2016/04/25 | 416 | 419 | 400 | 413 | 31,000 |
2016/04/22 | 426 | 435 | 410 | 427 | 66,000 |
2016/04/21 | 406 | 434 | 377 | 418 | 146,000 |
2016/04/20 | 441 | 461 | 422 | 422 | 431,000 |
2016/04/19 | 517 | 517 | 517 | 517 | 75,000 |
2016/04/18 | 437 | 437 | 437 | 437 | 33,000 |
2016/04/15 | 357 | 357 | 349 | 357 | 114,000 |
2016/04/14 | 270 | 277 | 270 | 277 | 3,000 |
2016/04/13 | 270 | 270 | 270 | 270 | 4,000 |
2016/04/12 | 269 | 269 | 269 | 269 | 1,000 |
2016/04/11 | 266 | 266 | 266 | 266 | 1,000 |
2016/04/07 | 278 | 278 | 278 | 278 | 1,000 |
2016/04/05 | 290 | 291 | 281 | 281 | 7,000 |
2016/03/25 | 295 | 295 | 295 | 295 | 2,000 |
2016/03/24 | 284 | 291 | 284 | 291 | 4,000 |
2016/03/16 | 286 | 286 | 286 | 286 | 1,000 |
2016/03/15 | 280 | 302 | 280 | 302 | 3,000 |
2016/03/09 | 279 | 279 | 279 | 279 | 2,000 |
2016/03/08 | 275 | 275 | 275 | 275 | 2,000 |
2016/03/04 | 275 | 275 | 275 | 275 | 1,000 |
2016/03/03 | 275 | 275 | 275 | 275 | 1,000 |
2016/03/01 | 267 | 267 | 258 | 258 | 9,000 |
2016/02/29 | 312 | 325 | 266 | 266 | 22,000 |
2016/02/26 | 250 | 280 | 250 | 280 | 9,000 |
2016/02/25 | 246 | 246 | 246 | 246 | 1,000 |
2016/02/23 | 262 | 262 | 241 | 247 | 11,000 |
2016/02/22 | 262 | 263 | 262 | 262 | 3,000 |
2016/02/19 | 270 | 270 | 270 | 270 | 1,000 |
2016/02/16 | 278 | 278 | 270 | 270 | 3,000 |
2016/02/15 | 278 | 278 | 278 | 278 | 1,000 |
2016/02/12 | 261 | 261 | 260 | 260 | 3,000 |
2016/02/08 | 280 | 280 | 280 | 280 | 2,000 |
2016/02/04 | 290 | 290 | 290 | 290 | 1,000 |
2016/02/02 | 293 | 298 | 293 | 298 | 4,000 |
2016/01/29 | 297 | 297 | 293 | 293 | 2,000 |
2016/01/28 | 287 | 287 | 287 | 287 | 1,000 |
2016/01/27 | 287 | 287 | 287 | 287 | 2,000 |
2016/01/26 | 290 | 290 | 281 | 281 | 7,000 |
2016/01/25 | 291 | 291 | 290 | 290 | 5,000 |
2016/01/22 | 293 | 299 | 293 | 299 | 4,000 |
2016/01/14 | 296 | 297 | 290 | 297 | 12,000 |
2016/01/12 | 294 | 296 | 294 | 296 | 5,000 |
2016/01/07 | 302 | 302 | 302 | 302 | 3,000 |
2016/01/05 | 300 | 300 | 300 | 300 | 1,000 |
2016/01/04 | 305 | 305 | 304 | 304 | 3,000 |