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 |
---|---|---|---|---|---|
2017/12/29 | 889 | 889 | 865 | 868 | 20,500 |
2017/12/28 | 888 | 902 | 888 | 892 | 19,200 |
2017/12/27 | 898 | 915 | 883 | 914 | 21,400 |
2017/12/26 | 859 | 988 | 850 | 908 | 117,100 |
2017/12/25 | 871 | 880 | 858 | 859 | 25,700 |
2017/12/22 | 896 | 900 | 873 | 873 | 39,600 |
2017/12/21 | 903 | 928 | 898 | 901 | 24,100 |
2017/12/20 | 921 | 950 | 898 | 899 | 35,700 |
2017/12/19 | 926 | 949 | 900 | 927 | 48,800 |
2017/12/18 | 1,000 | 1,010 | 956 | 956 | 51,300 |
2017/12/15 | 1,024 | 1,024 | 952 | 962 | 54,800 |
2017/12/14 | 1,006 | 1,020 | 996 | 1,002 | 32,000 |
2017/12/13 | 1,039 | 1,043 | 995 | 1,029 | 65,600 |
2017/12/12 | 1,028 | 1,067 | 1,002 | 1,022 | 178,000 |
2017/12/11 | 1,016 | 1,019 | 960 | 984 | 117,900 |
2017/12/08 | 1,100 | 1,132 | 1,000 | 1,031 | 191,400 |
2017/12/07 | 1,161 | 1,229 | 1,022 | 1,071 | 536,400 |
2017/12/06 | 1,101 | 1,278 | 1,022 | 1,030 | 1,328,100 |
2017/12/05 | 867 | 1,011 | 867 | 1,011 | 659,800 |
2017/12/04 | 939 | 939 | 861 | 861 | 117,700 |
2017/12/01 | 955 | 961 | 920 | 939 | 103,100 |
2017/11/30 | 1,011 | 1,017 | 952 | 953 | 164,200 |
2017/11/29 | 1,059 | 1,068 | 1,011 | 1,033 | 177,000 |
2017/11/28 | 1,035 | 1,249 | 1,035 | 1,096 | 789,900 |
2017/11/27 | 1,137 | 1,160 | 1,010 | 1,015 | 566,900 |
2017/11/24 | 1,350 | 1,441 | 1,250 | 1,257 | 1,872,700 |
2017/11/22 | 1,140 | 1,434 | 1,140 | 1,434 | 296,300 |
2017/11/21 | 1,140 | 1,320 | 1,086 | 1,134 | 2,291,100 |
2017/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 32,800 |
2017/11/17 | 810 | 870 | 802 | 870 | 863,000 |
2017/11/16 | 686 | 911 | 676 | 720 | 2,695,700 |
2017/11/15 | 761 | 761 | 755 | 761 | 163,900 |
2017/11/14 | 641 | 661 | 623 | 661 | 337,900 |
2017/11/13 | 561 | 561 | 561 | 561 | 99,500 |
2017/11/10 | 501 | 520 | 461 | 481 | 597,700 |
2017/11/09 | 503 | 511 | 475 | 511 | 746,500 |
2017/11/08 | 355 | 431 | 355 | 431 | 313,300 |
2017/11/07 | 353 | 353 | 350 | 351 | 9,500 |
2017/11/06 | 355 | 355 | 352 | 353 | 5,900 |
2017/11/02 | 362 | 362 | 356 | 360 | 6,900 |
2017/11/01 | 362 | 363 | 355 | 357 | 9,000 |
2017/10/31 | 349 | 360 | 349 | 355 | 10,000 |
2017/10/30 | 361 | 366 | 340 | 341 | 38,600 |
2017/10/27 | 373 | 376 | 356 | 356 | 21,200 |
2017/10/26 | 375 | 375 | 368 | 368 | 1,000 |
2017/10/25 | 381 | 381 | 365 | 375 | 14,900 |
2017/10/24 | 377 | 385 | 375 | 377 | 26,900 |
2017/10/23 | 399 | 404 | 370 | 379 | 42,300 |
2017/10/20 | 395 | 395 | 390 | 393 | 8,300 |
2017/10/19 | 390 | 397 | 390 | 396 | 8,200 |
2017/10/18 | 398 | 398 | 389 | 389 | 13,300 |
2017/10/17 | 395 | 398 | 391 | 398 | 11,600 |
2017/10/16 | 389 | 395 | 388 | 395 | 9,400 |
2017/10/13 | 393 | 393 | 387 | 387 | 5,300 |
2017/10/12 | 391 | 392 | 387 | 392 | 6,900 |
2017/10/11 | 391 | 393 | 386 | 389 | 6,100 |
2017/10/10 | 397 | 397 | 391 | 391 | 6,200 |
2017/10/06 | 395 | 395 | 389 | 391 | 10,800 |
2017/10/05 | 393 | 393 | 387 | 388 | 2,900 |
2017/10/04 | 376 | 400 | 376 | 385 | 67,800 |
2017/10/03 | 380 | 381 | 378 | 381 | 4,400 |
2017/10/02 | 382 | 382 | 381 | 381 | 5,500 |
2017/09/29 | 377 | 382 | 373 | 382 | 11,000 |
2017/09/28 | 377 | 385 | 377 | 385 | 3,000 |
2017/09/27 | 380 | 385 | 380 | 385 | 5,000 |
2017/09/26 | 379 | 393 | 379 | 388 | 10,000 |
2017/09/25 | 390 | 396 | 387 | 394 | 17,000 |
2017/09/22 | 384 | 384 | 380 | 380 | 7,000 |
2017/09/21 | 383 | 385 | 382 | 385 | 8,000 |
2017/09/20 | 390 | 397 | 385 | 385 | 22,000 |
2017/09/19 | 403 | 405 | 381 | 390 | 89,000 |
2017/09/15 | 363 | 363 | 363 | 363 | 1,000 |
2017/09/13 | 375 | 375 | 373 | 373 | 5,000 |
2017/09/12 | 375 | 375 | 375 | 375 | 1,000 |
2017/09/11 | 375 | 375 | 375 | 375 | 1,000 |
2017/09/08 | 363 | 363 | 363 | 363 | 1,000 |
2017/09/01 | 373 | 373 | 363 | 363 | 5,000 |
2017/08/17 | 358 | 359 | 358 | 359 | 2,000 |
2017/08/16 | 358 | 358 | 358 | 358 | 1,000 |
2017/08/15 | 357 | 357 | 357 | 357 | 3,000 |
2017/08/14 | 359 | 359 | 357 | 358 | 4,000 |
2017/08/09 | 380 | 380 | 367 | 367 | 4,000 |
2017/08/04 | 397 | 397 | 396 | 396 | 2,000 |
2017/08/01 | 375 | 375 | 375 | 375 | 1,000 |
2017/07/28 | 375 | 375 | 375 | 375 | 1,000 |
2017/07/27 | 382 | 389 | 382 | 382 | 14,000 |
2017/07/26 | 381 | 382 | 381 | 382 | 3,000 |
2017/07/24 | 382 | 382 | 373 | 380 | 5,000 |
2017/07/21 | 375 | 380 | 375 | 380 | 6,000 |
2017/07/20 | 376 | 381 | 376 | 381 | 7,000 |
2017/07/18 | 370 | 376 | 370 | 376 | 3,000 |
2017/07/14 | 370 | 370 | 370 | 370 | 1,000 |
2017/07/13 | 371 | 371 | 370 | 370 | 6,000 |
2017/07/11 | 379 | 379 | 379 | 379 | 3,000 |
2017/07/10 | 373 | 373 | 370 | 370 | 17,000 |
2017/07/07 | 381 | 382 | 370 | 376 | 16,000 |
2017/07/06 | 401 | 401 | 379 | 381 | 45,000 |
2017/07/03 | 362 | 363 | 362 | 363 | 9,000 |
2017/06/30 | 362 | 362 | 362 | 362 | 1,000 |
2017/06/29 | 361 | 361 | 361 | 361 | 4,000 |
2017/06/23 | 366 | 369 | 361 | 361 | 4,000 |
2017/06/22 | 350 | 350 | 350 | 350 | 1,000 |
2017/06/15 | 349 | 349 | 349 | 349 | 1,000 |
2017/06/13 | 348 | 350 | 348 | 350 | 9,000 |
2017/06/07 | 359 | 359 | 359 | 359 | 1,000 |
2017/06/05 | 354 | 354 | 354 | 354 | 2,000 |
2017/06/02 | 362 | 362 | 362 | 362 | 1,000 |
2017/06/01 | 358 | 358 | 356 | 358 | 4,000 |
2017/05/31 | 359 | 359 | 359 | 359 | 1,000 |
2017/05/26 | 365 | 365 | 365 | 365 | 1,000 |
2017/05/25 | 368 | 368 | 365 | 365 | 2,000 |
2017/05/24 | 366 | 366 | 365 | 365 | 5,000 |
2017/05/22 | 366 | 366 | 366 | 366 | 1,000 |
2017/05/18 | 366 | 366 | 366 | 366 | 2,000 |
2017/05/17 | 370 | 370 | 370 | 370 | 1,000 |
2017/05/15 | 370 | 370 | 370 | 370 | 1,000 |
2017/05/12 | 373 | 374 | 372 | 372 | 5,000 |
2017/05/10 | 369 | 370 | 369 | 370 | 3,000 |
2017/05/09 | 365 | 369 | 365 | 369 | 4,000 |
2017/05/08 | 367 | 367 | 365 | 366 | 6,000 |
2017/05/02 | 366 | 366 | 363 | 363 | 3,000 |
2017/05/01 | 366 | 380 | 366 | 366 | 6,000 |
2017/04/28 | 369 | 370 | 369 | 370 | 2,000 |
2017/04/27 | 361 | 361 | 361 | 361 | 1,000 |
2017/04/26 | 369 | 369 | 369 | 369 | 1,000 |
2017/04/25 | 368 | 368 | 361 | 361 | 3,000 |
2017/04/21 | 362 | 370 | 360 | 370 | 5,000 |
2017/04/18 | 370 | 370 | 370 | 370 | 1,000 |
2017/04/17 | 360 | 360 | 360 | 360 | 1,000 |
2017/04/13 | 365 | 365 | 365 | 365 | 1,000 |
2017/04/12 | 365 | 365 | 365 | 365 | 5,000 |
2017/04/10 | 363 | 368 | 363 | 368 | 6,000 |
2017/04/07 | 353 | 353 | 353 | 353 | 1,000 |
2017/04/03 | 364 | 364 | 364 | 364 | 2,000 |
2017/03/28 | 374 | 374 | 374 | 374 | 2,000 |
2017/03/27 | 375 | 375 | 374 | 374 | 5,000 |
2017/03/24 | 366 | 366 | 366 | 366 | 2,000 |
2017/03/23 | 374 | 374 | 368 | 368 | 3,000 |
2017/03/22 | 366 | 373 | 366 | 373 | 7,000 |
2017/03/21 | 367 | 378 | 367 | 370 | 6,000 |
2017/03/17 | 360 | 362 | 360 | 362 | 3,000 |
2017/03/15 | 364 | 373 | 362 | 362 | 9,000 |
2017/03/14 | 360 | 360 | 360 | 360 | 22,000 |
2017/03/13 | 360 | 360 | 358 | 358 | 5,000 |
2017/03/10 | 360 | 360 | 360 | 360 | 7,000 |
2017/03/09 | 359 | 359 | 358 | 358 | 4,000 |
2017/03/06 | 359 | 359 | 359 | 359 | 2,000 |
2017/03/03 | 356 | 356 | 356 | 356 | 2,000 |
2017/03/01 | 360 | 360 | 360 | 360 | 1,000 |
2017/02/28 | 359 | 359 | 359 | 359 | 1,000 |
2017/02/22 | 354 | 354 | 354 | 354 | 1,000 |
2017/02/21 | 357 | 357 | 354 | 354 | 3,000 |
2017/02/20 | 351 | 358 | 351 | 358 | 4,000 |
2017/02/15 | 346 | 346 | 346 | 346 | 2,000 |
2017/02/10 | 351 | 351 | 348 | 348 | 2,000 |
2017/02/09 | 350 | 359 | 350 | 351 | 6,000 |
2017/02/08 | 348 | 348 | 348 | 348 | 1,000 |
2017/02/07 | 345 | 345 | 345 | 345 | 1,000 |
2017/02/06 | 351 | 351 | 347 | 348 | 5,000 |
2017/02/03 | 349 | 351 | 349 | 351 | 6,000 |
2017/02/01 | 347 | 347 | 347 | 347 | 1,000 |
2017/01/30 | 350 | 350 | 350 | 350 | 1,000 |
2017/01/26 | 336 | 336 | 336 | 336 | 1,000 |
2017/01/25 | 338 | 338 | 338 | 338 | 1,000 |
2017/01/24 | 342 | 342 | 341 | 341 | 3,000 |
2017/01/23 | 342 | 342 | 342 | 342 | 1,000 |
2017/01/19 | 341 | 343 | 341 | 343 | 8,000 |
2017/01/18 | 347 | 349 | 347 | 349 | 2,000 |
2017/01/17 | 344 | 344 | 344 | 344 | 4,000 |
2017/01/13 | 343 | 343 | 343 | 343 | 1,000 |
2017/01/12 | 354 | 354 | 343 | 343 | 7,000 |
2017/01/11 | 358 | 358 | 358 | 358 | 1,000 |
2017/01/06 | 356 | 356 | 356 | 356 | 1,000 |
2017/01/04 | 350 | 357 | 349 | 357 | 9,000 |