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 |
---|---|---|---|---|---|
2018/12/28 | 399 | 440 | 399 | 408 | 10,600 |
2018/12/27 | 405 | 410 | 403 | 406 | 3,200 |
2018/12/26 | 400 | 405 | 399 | 400 | 6,800 |
2018/12/25 | 411 | 411 | 385 | 397 | 13,600 |
2018/12/21 | 440 | 441 | 414 | 414 | 11,900 |
2018/12/20 | 475 | 475 | 451 | 451 | 8,900 |
2018/12/19 | 490 | 499 | 485 | 491 | 4,100 |
2018/12/18 | 503 | 503 | 492 | 499 | 6,200 |
2018/12/17 | 519 | 519 | 507 | 507 | 3,900 |
2018/12/14 | 537 | 542 | 527 | 527 | 2,500 |
2018/12/13 | 539 | 548 | 539 | 547 | 1,200 |
2018/12/12 | 540 | 540 | 530 | 530 | 1,300 |
2018/12/11 | 542 | 542 | 531 | 531 | 2,800 |
2018/12/10 | 565 | 565 | 541 | 541 | 6,700 |
2018/12/07 | 554 | 561 | 554 | 561 | 900 |
2018/12/06 | 565 | 565 | 551 | 555 | 7,600 |
2018/12/05 | 557 | 576 | 550 | 575 | 2,900 |
2018/12/04 | 580 | 585 | 570 | 575 | 2,700 |
2018/12/03 | 569 | 579 | 561 | 578 | 3,900 |
2018/11/30 | 561 | 578 | 560 | 560 | 2,400 |
2018/11/29 | 575 | 580 | 566 | 566 | 1,400 |
2018/11/28 | 571 | 572 | 562 | 565 | 2,600 |
2018/11/27 | 591 | 591 | 562 | 562 | 8,000 |
2018/11/26 | 560 | 583 | 560 | 582 | 5,500 |
2018/11/22 | 564 | 568 | 551 | 563 | 3,400 |
2018/11/21 | 551 | 574 | 550 | 574 | 5,200 |
2018/11/20 | 566 | 585 | 565 | 574 | 1,300 |
2018/11/19 | 572 | 572 | 570 | 570 | 300 |
2018/11/16 | 574 | 582 | 572 | 572 | 2,300 |
2018/11/15 | 578 | 578 | 571 | 573 | 1,200 |
2018/11/14 | 585 | 595 | 585 | 587 | 1,000 |
2018/11/13 | 616 | 616 | 585 | 585 | 3,900 |
2018/11/12 | 609 | 609 | 603 | 606 | 1,900 |
2018/11/09 | 624 | 636 | 601 | 623 | 8,600 |
2018/11/08 | 680 | 730 | 605 | 614 | 80,900 |
2018/11/07 | 568 | 660 | 553 | 660 | 28,000 |
2018/11/06 | 570 | 570 | 560 | 560 | 900 |
2018/11/05 | 571 | 573 | 562 | 570 | 1,400 |
2018/11/02 | 593 | 594 | 574 | 574 | 1,900 |
2018/11/01 | 574 | 599 | 574 | 592 | 900 |
2018/10/31 | 594 | 594 | 574 | 577 | 2,400 |
2018/10/30 | 540 | 607 | 539 | 584 | 4,300 |
2018/10/29 | 550 | 558 | 550 | 550 | 2,600 |
2018/10/26 | 590 | 591 | 562 | 562 | 6,700 |
2018/10/25 | 571 | 571 | 560 | 560 | 6,200 |
2018/10/24 | 600 | 617 | 583 | 585 | 6,600 |
2018/10/23 | 615 | 630 | 595 | 595 | 7,300 |
2018/10/22 | 621 | 621 | 611 | 615 | 2,800 |
2018/10/19 | 621 | 644 | 599 | 618 | 11,200 |
2018/10/18 | 636 | 636 | 628 | 628 | 1,600 |
2018/10/17 | 642 | 649 | 635 | 641 | 5,000 |
2018/10/16 | 641 | 645 | 628 | 645 | 9,500 |
2018/10/15 | 657 | 666 | 641 | 641 | 5,800 |
2018/10/12 | 674 | 674 | 654 | 670 | 4,400 |
2018/10/11 | 646 | 674 | 636 | 647 | 7,800 |
2018/10/10 | 683 | 692 | 658 | 658 | 4,200 |
2018/10/09 | 660 | 686 | 639 | 674 | 11,700 |
2018/10/05 | 700 | 708 | 698 | 705 | 2,900 |
2018/10/04 | 709 | 713 | 701 | 705 | 3,500 |
2018/10/03 | 707 | 708 | 700 | 700 | 5,200 |
2018/10/02 | 713 | 714 | 706 | 712 | 3,400 |
2018/10/01 | 704 | 710 | 704 | 707 | 1,700 |
2018/09/28 | 715 | 722 | 705 | 709 | 7,300 |
2018/09/27 | 707 | 711 | 703 | 709 | 4,400 |
2018/09/26 | 714 | 714 | 706 | 708 | 1,600 |
2018/09/25 | 702 | 729 | 702 | 714 | 5,200 |
2018/09/21 | 716 | 727 | 707 | 709 | 3,200 |
2018/09/20 | 730 | 730 | 713 | 715 | 5,600 |
2018/09/19 | 740 | 740 | 710 | 730 | 8,500 |
2018/09/18 | 725 | 726 | 701 | 725 | 10,800 |
2018/09/14 | 724 | 728 | 721 | 726 | 7,600 |
2018/09/13 | 733 | 735 | 722 | 722 | 8,800 |
2018/09/12 | 711 | 732 | 704 | 732 | 28,700 |
2018/09/11 | 700 | 723 | 700 | 717 | 9,800 |
2018/09/10 | 703 | 708 | 698 | 702 | 1,600 |
2018/09/07 | 719 | 719 | 694 | 703 | 15,200 |
2018/09/06 | 720 | 754 | 708 | 720 | 43,000 |
2018/09/05 | 716 | 720 | 691 | 698 | 6,200 |
2018/09/04 | 705 | 715 | 698 | 701 | 7,000 |
2018/09/03 | 708 | 715 | 698 | 708 | 12,600 |
2018/08/31 | 708 | 708 | 700 | 705 | 1,400 |
2018/08/30 | 702 | 708 | 696 | 702 | 4,200 |
2018/08/29 | 705 | 705 | 698 | 701 | 4,300 |
2018/08/28 | 707 | 709 | 697 | 698 | 3,600 |
2018/08/27 | 700 | 708 | 696 | 698 | 3,900 |
2018/08/24 | 709 | 713 | 703 | 704 | 5,400 |
2018/08/23 | 695 | 709 | 695 | 706 | 7,300 |
2018/08/22 | 690 | 710 | 686 | 703 | 11,000 |
2018/08/21 | 679 | 694 | 679 | 689 | 4,300 |
2018/08/20 | 677 | 689 | 677 | 684 | 2,100 |
2018/08/17 | 680 | 697 | 678 | 681 | 1,900 |
2018/08/16 | 679 | 680 | 675 | 678 | 2,900 |
2018/08/15 | 683 | 693 | 680 | 681 | 2,600 |
2018/08/14 | 690 | 690 | 681 | 682 | 2,100 |
2018/08/13 | 687 | 688 | 676 | 683 | 10,000 |
2018/08/10 | 673 | 720 | 664 | 695 | 25,200 |
2018/08/09 | 677 | 680 | 660 | 665 | 9,000 |
2018/08/08 | 669 | 686 | 668 | 677 | 4,300 |
2018/08/07 | 664 | 681 | 664 | 669 | 6,000 |
2018/08/06 | 701 | 701 | 671 | 671 | 16,500 |
2018/08/03 | 699 | 730 | 685 | 691 | 38,300 |
2018/08/02 | 695 | 707 | 694 | 699 | 6,100 |
2018/08/01 | 695 | 704 | 690 | 704 | 5,400 |
2018/07/31 | 697 | 699 | 694 | 696 | 4,300 |
2018/07/30 | 721 | 721 | 695 | 698 | 17,800 |
2018/07/27 | 720 | 745 | 713 | 736 | 33,400 |
2018/07/26 | 691 | 715 | 691 | 715 | 14,000 |
2018/07/25 | 692 | 700 | 690 | 690 | 7,400 |
2018/07/24 | 680 | 696 | 678 | 689 | 4,500 |
2018/07/23 | 685 | 686 | 680 | 680 | 1,900 |
2018/07/20 | 700 | 700 | 682 | 684 | 7,500 |
2018/07/19 | 694 | 705 | 694 | 700 | 6,500 |
2018/07/18 | 694 | 705 | 693 | 704 | 7,500 |
2018/07/17 | 702 | 707 | 690 | 693 | 11,600 |
2018/07/13 | 701 | 710 | 700 | 702 | 8,500 |
2018/07/12 | 710 | 710 | 683 | 700 | 10,200 |
2018/07/11 | 720 | 720 | 680 | 711 | 38,100 |
2018/07/10 | 775 | 786 | 707 | 723 | 120,500 |
2018/07/09 | 751 | 751 | 750 | 751 | 49,400 |
2018/07/06 | 640 | 666 | 636 | 651 | 17,800 |
2018/07/05 | 680 | 697 | 650 | 650 | 12,900 |
2018/07/04 | 687 | 700 | 682 | 682 | 3,400 |
2018/07/03 | 705 | 716 | 682 | 684 | 19,300 |
2018/07/02 | 723 | 726 | 702 | 716 | 14,800 |
2018/06/29 | 691 | 725 | 689 | 725 | 17,600 |
2018/06/28 | 700 | 710 | 691 | 691 | 5,600 |
2018/06/27 | 688 | 723 | 672 | 702 | 17,200 |
2018/06/26 | 701 | 715 | 680 | 694 | 22,700 |
2018/06/25 | 718 | 744 | 704 | 708 | 11,100 |
2018/06/22 | 734 | 749 | 710 | 717 | 13,400 |
2018/06/21 | 743 | 744 | 730 | 731 | 10,700 |
2018/06/20 | 771 | 783 | 722 | 743 | 57,000 |
2018/06/19 | 823 | 864 | 755 | 783 | 342,200 |
2018/06/18 | 800 | 817 | 764 | 771 | 88,500 |
2018/06/15 | 759 | 772 | 756 | 757 | 7,200 |
2018/06/14 | 780 | 782 | 762 | 774 | 14,900 |
2018/06/13 | 739 | 782 | 726 | 775 | 22,600 |
2018/06/12 | 719 | 739 | 715 | 739 | 9,100 |
2018/06/11 | 729 | 729 | 713 | 718 | 7,600 |
2018/06/08 | 729 | 729 | 717 | 722 | 6,400 |
2018/06/07 | 707 | 727 | 707 | 717 | 6,300 |
2018/06/06 | 712 | 715 | 704 | 704 | 11,700 |
2018/06/05 | 747 | 747 | 704 | 715 | 16,700 |
2018/06/04 | 763 | 764 | 743 | 748 | 6,700 |
2018/06/01 | 759 | 770 | 749 | 749 | 11,100 |
2018/05/31 | 796 | 802 | 755 | 767 | 58,300 |
2018/05/30 | 721 | 830 | 711 | 801 | 243,400 |
2018/05/29 | 747 | 747 | 703 | 706 | 14,000 |
2018/05/28 | 755 | 762 | 745 | 747 | 8,000 |
2018/05/25 | 760 | 765 | 749 | 755 | 10,700 |
2018/05/24 | 759 | 798 | 759 | 768 | 22,300 |
2018/05/23 | 782 | 785 | 771 | 774 | 15,300 |
2018/05/22 | 819 | 820 | 777 | 780 | 40,900 |
2018/05/21 | 771 | 799 | 751 | 789 | 42,400 |
2018/05/18 | 831 | 885 | 770 | 789 | 333,000 |
2018/05/17 | 683 | 771 | 682 | 771 | 37,300 |
2018/05/16 | 687 | 689 | 670 | 671 | 15,400 |
2018/05/15 | 714 | 714 | 686 | 697 | 27,800 |
2018/05/14 | 710 | 730 | 710 | 715 | 16,900 |
2018/05/11 | 714 | 817 | 700 | 739 | 119,000 |
2018/05/10 | 822 | 822 | 731 | 737 | 95,600 |
2018/05/09 | 883 | 883 | 816 | 833 | 393,100 |
2018/05/08 | 656 | 737 | 656 | 737 | 70,500 |
2018/05/07 | 635 | 646 | 631 | 637 | 22,700 |
2018/05/02 | 638 | 649 | 627 | 627 | 36,000 |
2018/05/01 | 668 | 685 | 646 | 656 | 90,900 |
2018/04/27 | 778 | 793 | 703 | 703 | 375,800 |
2018/04/26 | 820 | 853 | 763 | 853 | 200,500 |
2018/04/25 | 703 | 703 | 703 | 703 | 19,600 |
2018/04/24 | 503 | 603 | 503 | 603 | 10,700 |
2018/04/23 | 505 | 507 | 501 | 503 | 800 |
2018/04/20 | 502 | 503 | 501 | 501 | 2,500 |
2018/04/19 | 511 | 511 | 491 | 509 | 5,700 |
2018/04/18 | 522 | 522 | 510 | 510 | 5,400 |
2018/04/17 | 525 | 525 | 518 | 522 | 2,000 |
2018/04/16 | 526 | 526 | 504 | 525 | 15,600 |
2018/04/13 | 578 | 586 | 542 | 546 | 11,700 |
2018/04/12 | 562 | 579 | 562 | 579 | 300 |
2018/04/11 | 572 | 588 | 572 | 576 | 1,700 |
2018/04/10 | 561 | 585 | 561 | 585 | 1,900 |
2018/04/09 | 571 | 585 | 571 | 581 | 1,300 |
2018/04/06 | 574 | 574 | 571 | 571 | 600 |
2018/04/05 | 581 | 582 | 563 | 579 | 6,600 |
2018/04/04 | 581 | 581 | 572 | 576 | 4,500 |
2018/04/03 | 558 | 569 | 558 | 561 | 4,000 |
2018/04/02 | 556 | 580 | 555 | 578 | 7,700 |
2018/03/30 | 558 | 560 | 548 | 558 | 3,900 |
2018/03/29 | 559 | 559 | 548 | 548 | 3,300 |
2018/03/28 | 532 | 549 | 532 | 548 | 3,500 |
2018/03/27 | 568 | 570 | 546 | 557 | 7,600 |
2018/03/26 | 566 | 566 | 550 | 566 | 5,800 |
2018/03/23 | 593 | 593 | 566 | 566 | 3,400 |
2018/03/22 | 593 | 600 | 592 | 595 | 1,300 |
2018/03/20 | 613 | 613 | 593 | 593 | 9,900 |
2018/03/19 | 610 | 623 | 610 | 613 | 9,900 |
2018/03/16 | 617 | 619 | 609 | 610 | 2,800 |
2018/03/15 | 629 | 629 | 613 | 623 | 1,800 |
2018/03/14 | 613 | 623 | 610 | 623 | 5,900 |
2018/03/13 | 627 | 629 | 617 | 617 | 3,600 |
2018/03/12 | 633 | 633 | 614 | 630 | 7,400 |
2018/03/09 | 625 | 637 | 620 | 623 | 8,100 |
2018/03/08 | 632 | 635 | 622 | 628 | 5,700 |
2018/03/07 | 633 | 633 | 622 | 622 | 3,900 |
2018/03/06 | 623 | 645 | 623 | 623 | 11,100 |
2018/03/05 | 636 | 642 | 622 | 622 | 10,900 |
2018/03/02 | 630 | 647 | 630 | 647 | 4,300 |
2018/03/01 | 654 | 665 | 644 | 649 | 7,000 |
2018/02/28 | 669 | 672 | 653 | 659 | 7,200 |
2018/02/27 | 676 | 680 | 657 | 668 | 8,800 |
2018/02/26 | 671 | 702 | 670 | 675 | 4,400 |
2018/02/23 | 695 | 695 | 666 | 667 | 7,200 |
2018/02/22 | 676 | 696 | 671 | 689 | 6,000 |
2018/02/21 | 706 | 706 | 680 | 686 | 10,200 |
2018/02/20 | 693 | 696 | 684 | 696 | 9,900 |
2018/02/19 | 688 | 711 | 668 | 708 | 16,300 |
2018/02/16 | 644 | 669 | 630 | 668 | 15,200 |
2018/02/15 | 610 | 635 | 610 | 617 | 19,800 |
2018/02/14 | 706 | 725 | 630 | 640 | 24,800 |
2018/02/13 | 703 | 736 | 701 | 706 | 17,800 |
2018/02/09 | 660 | 714 | 660 | 714 | 28,300 |
2018/02/08 | 783 | 796 | 722 | 735 | 63,000 |
2018/02/07 | 735 | 753 | 714 | 753 | 37,300 |
2018/02/06 | 750 | 750 | 653 | 653 | 27,400 |
2018/02/05 | 750 | 770 | 750 | 760 | 14,900 |
2018/02/02 | 800 | 810 | 788 | 810 | 11,700 |
2018/02/01 | 800 | 809 | 789 | 801 | 7,400 |
2018/01/31 | 803 | 811 | 796 | 804 | 8,000 |
2018/01/30 | 821 | 823 | 802 | 806 | 14,500 |
2018/01/29 | 835 | 841 | 821 | 827 | 22,800 |
2018/01/26 | 815 | 820 | 807 | 820 | 13,200 |
2018/01/25 | 819 | 820 | 804 | 820 | 16,000 |
2018/01/24 | 800 | 814 | 796 | 806 | 28,500 |
2018/01/23 | 814 | 823 | 811 | 817 | 14,400 |
2018/01/22 | 845 | 845 | 808 | 822 | 20,600 |
2018/01/19 | 857 | 867 | 815 | 815 | 59,900 |
2018/01/18 | 835 | 852 | 815 | 827 | 20,300 |
2018/01/17 | 878 | 878 | 833 | 834 | 28,400 |
2018/01/16 | 874 | 886 | 870 | 879 | 18,800 |
2018/01/15 | 896 | 900 | 880 | 880 | 24,300 |
2018/01/12 | 901 | 910 | 881 | 890 | 23,100 |
2018/01/11 | 893 | 913 | 891 | 905 | 15,800 |
2018/01/10 | 890 | 902 | 890 | 895 | 6,700 |
2018/01/09 | 896 | 922 | 882 | 898 | 18,100 |
2018/01/05 | 870 | 945 | 857 | 900 | 92,600 |
2018/01/04 | 870 | 875 | 853 | 855 | 30,900 |