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 |
---|---|---|---|---|---|
2019/12/30 | 551 | 556 | 551 | 555 | 2,600 |
2019/12/27 | 555 | 563 | 553 | 556 | 3,300 |
2019/12/26 | 560 | 560 | 553 | 555 | 15,000 |
2019/12/25 | 566 | 566 | 555 | 560 | 3,000 |
2019/12/24 | 564 | 566 | 564 | 566 | 9,900 |
2019/12/23 | 577 | 577 | 555 | 569 | 3,300 |
2019/12/20 | 585 | 590 | 580 | 580 | 1,900 |
2019/12/19 | 589 | 589 | 580 | 585 | 2,800 |
2019/12/18 | 595 | 598 | 580 | 581 | 5,200 |
2019/12/17 | 593 | 595 | 586 | 595 | 1,800 |
2019/12/16 | 585 | 586 | 581 | 585 | 2,200 |
2019/12/13 | 586 | 593 | 581 | 584 | 2,100 |
2019/12/12 | 591 | 595 | 583 | 590 | 2,800 |
2019/12/11 | 606 | 606 | 593 | 598 | 3,000 |
2019/12/10 | 601 | 609 | 597 | 606 | 4,700 |
2019/12/09 | 602 | 619 | 591 | 611 | 8,400 |
2019/12/06 | 593 | 597 | 585 | 585 | 6,000 |
2019/12/05 | 592 | 613 | 588 | 596 | 14,100 |
2019/12/04 | 572 | 630 | 569 | 598 | 24,500 |
2019/12/03 | 565 | 573 | 565 | 573 | 3,400 |
2019/12/02 | 563 | 563 | 560 | 560 | 200 |
2019/11/29 | 560 | 560 | 559 | 560 | 1,300 |
2019/11/28 | 559 | 565 | 559 | 565 | 1,300 |
2019/11/27 | 570 | 570 | 552 | 569 | 3,000 |
2019/11/26 | 574 | 574 | 564 | 570 | 3,400 |
2019/11/25 | 571 | 580 | 567 | 568 | 4,400 |
2019/11/22 | 574 | 580 | 569 | 575 | 4,400 |
2019/11/21 | 572 | 584 | 571 | 574 | 3,000 |
2019/11/20 | 567 | 633 | 566 | 582 | 32,600 |
2019/11/19 | 563 | 566 | 556 | 566 | 3,400 |
2019/11/18 | 558 | 558 | 553 | 553 | 900 |
2019/11/15 | 558 | 558 | 552 | 553 | 5,300 |
2019/11/14 | 562 | 562 | 551 | 558 | 5,800 |
2019/11/13 | 563 | 564 | 561 | 564 | 2,100 |
2019/11/12 | 562 | 565 | 562 | 563 | 1,000 |
2019/11/11 | 573 | 573 | 564 | 564 | 700 |
2019/11/08 | 561 | 575 | 561 | 568 | 4,900 |
2019/11/07 | 574 | 574 | 570 | 570 | 5,800 |
2019/11/06 | 572 | 586 | 572 | 581 | 5,000 |
2019/11/05 | 589 | 589 | 575 | 586 | 9,100 |
2019/11/01 | 568 | 590 | 568 | 588 | 11,700 |
2019/10/31 | 573 | 580 | 570 | 578 | 7,800 |
2019/10/30 | 580 | 580 | 570 | 570 | 5,800 |
2019/10/29 | 567 | 581 | 567 | 580 | 7,300 |
2019/10/28 | 584 | 584 | 559 | 569 | 6,600 |
2019/10/25 | 598 | 598 | 565 | 584 | 12,100 |
2019/10/24 | 584 | 593 | 584 | 593 | 8,600 |
2019/10/23 | 595 | 596 | 582 | 588 | 18,400 |
2019/10/21 | 587 | 608 | 580 | 608 | 34,400 |
2019/10/18 | 600 | 611 | 585 | 585 | 41,100 |
2019/10/17 | 639 | 643 | 602 | 612 | 66,500 |
2019/10/16 | 696 | 749 | 660 | 669 | 367,500 |
2019/10/15 | 642 | 662 | 610 | 662 | 286,800 |
2019/10/11 | 542 | 563 | 534 | 562 | 18,200 |
2019/10/10 | 549 | 573 | 532 | 536 | 21,500 |
2019/10/09 | 531 | 531 | 523 | 529 | 4,200 |
2019/10/08 | 520 | 531 | 519 | 530 | 10,300 |
2019/10/07 | 519 | 526 | 516 | 524 | 3,100 |
2019/10/04 | 512 | 520 | 511 | 520 | 2,400 |
2019/10/03 | 513 | 518 | 511 | 512 | 1,700 |
2019/10/02 | 515 | 515 | 512 | 513 | 1,100 |
2019/10/01 | 520 | 520 | 511 | 513 | 2,800 |
2019/09/30 | 521 | 521 | 513 | 514 | 900 |
2019/09/27 | 520 | 520 | 512 | 517 | 1,900 |
2019/09/26 | 520 | 520 | 515 | 518 | 1,800 |
2019/09/25 | 514 | 519 | 514 | 519 | 1,100 |
2019/09/24 | 523 | 531 | 505 | 517 | 15,600 |
2019/09/20 | 518 | 534 | 518 | 534 | 17,400 |
2019/09/19 | 518 | 525 | 513 | 514 | 2,000 |
2019/09/18 | 513 | 514 | 511 | 511 | 2,500 |
2019/09/17 | 515 | 515 | 511 | 511 | 2,400 |
2019/09/13 | 513 | 517 | 511 | 511 | 1,400 |
2019/09/12 | 511 | 513 | 511 | 513 | 1,000 |
2019/09/11 | 510 | 517 | 510 | 511 | 4,200 |
2019/09/10 | 521 | 521 | 509 | 515 | 6,400 |
2019/09/09 | 529 | 529 | 517 | 520 | 2,800 |
2019/09/06 | 526 | 526 | 510 | 519 | 11,300 |
2019/09/05 | 526 | 530 | 521 | 528 | 7,100 |
2019/09/04 | 517 | 540 | 517 | 526 | 29,500 |
2019/09/03 | 511 | 516 | 497 | 512 | 21,200 |
2019/09/02 | 517 | 522 | 511 | 513 | 14,600 |
2019/08/30 | 549 | 553 | 520 | 524 | 43,200 |
2019/08/29 | 587 | 617 | 546 | 558 | 198,800 |
2019/08/28 | 514 | 576 | 513 | 557 | 231,000 |
2019/08/27 | 491 | 498 | 477 | 496 | 4,400 |
2019/08/26 | 495 | 498 | 493 | 493 | 1,100 |
2019/08/23 | 491 | 498 | 491 | 498 | 400 |
2019/08/22 | 490 | 498 | 490 | 498 | 200 |
2019/08/21 | 500 | 501 | 500 | 500 | 1,100 |
2019/08/20 | 500 | 501 | 494 | 500 | 4,200 |
2019/08/19 | 486 | 500 | 486 | 500 | 7,800 |
2019/08/16 | 504 | 504 | 491 | 497 | 3,300 |
2019/08/15 | 509 | 509 | 492 | 500 | 5,700 |
2019/08/14 | 512 | 512 | 503 | 504 | 2,700 |
2019/08/13 | 510 | 510 | 505 | 505 | 300 |
2019/08/09 | 508 | 520 | 506 | 520 | 4,100 |
2019/08/08 | 507 | 512 | 505 | 510 | 1,900 |
2019/08/07 | 505 | 510 | 505 | 510 | 700 |
2019/08/06 | 486 | 512 | 486 | 505 | 5,800 |
2019/08/05 | 515 | 519 | 497 | 512 | 14,800 |
2019/08/02 | 527 | 550 | 525 | 525 | 15,300 |
2019/08/01 | 532 | 534 | 528 | 530 | 3,200 |
2019/07/31 | 540 | 540 | 530 | 530 | 1,100 |
2019/07/30 | 548 | 548 | 535 | 543 | 7,300 |
2019/07/29 | 528 | 532 | 526 | 528 | 1,200 |
2019/07/26 | 532 | 533 | 531 | 531 | 1,300 |
2019/07/25 | 532 | 533 | 532 | 533 | 300 |
2019/07/24 | 533 | 537 | 530 | 537 | 1,700 |
2019/07/23 | 535 | 541 | 532 | 534 | 2,000 |
2019/07/22 | 554 | 554 | 538 | 538 | 3,200 |
2019/07/19 | 542 | 556 | 540 | 549 | 13,800 |
2019/07/18 | 543 | 551 | 531 | 532 | 8,000 |
2019/07/17 | 555 | 555 | 541 | 542 | 5,200 |
2019/07/16 | 558 | 564 | 553 | 557 | 5,300 |
2019/07/12 | 565 | 567 | 553 | 554 | 4,800 |
2019/07/11 | 548 | 568 | 541 | 557 | 18,600 |
2019/07/10 | 554 | 554 | 544 | 544 | 3,400 |
2019/07/09 | 560 | 560 | 547 | 554 | 9,900 |
2019/07/08 | 564 | 564 | 551 | 559 | 12,900 |
2019/07/05 | 587 | 605 | 566 | 566 | 20,800 |
2019/07/04 | 600 | 611 | 566 | 577 | 74,100 |
2019/07/03 | 589 | 630 | 571 | 630 | 161,300 |
2019/07/02 | 534 | 630 | 534 | 566 | 159,700 |
2019/07/01 | 532 | 540 | 527 | 535 | 3,100 |
2019/06/28 | 531 | 538 | 526 | 526 | 4,300 |
2019/06/27 | 517 | 535 | 517 | 526 | 1,800 |
2019/06/26 | 531 | 531 | 517 | 517 | 3,700 |
2019/06/25 | 521 | 527 | 521 | 521 | 800 |
2019/06/24 | 522 | 522 | 522 | 522 | 1,100 |
2019/06/21 | 528 | 539 | 516 | 519 | 3,200 |
2019/06/20 | 537 | 537 | 533 | 533 | 300 |
2019/06/19 | 529 | 549 | 529 | 538 | 6,800 |
2019/06/18 | 536 | 536 | 529 | 531 | 1,200 |
2019/06/17 | 538 | 538 | 536 | 536 | 4,600 |
2019/06/14 | 516 | 525 | 516 | 524 | 600 |
2019/06/13 | 531 | 531 | 525 | 525 | 1,500 |
2019/06/12 | 530 | 536 | 530 | 533 | 1,100 |
2019/06/11 | 533 | 533 | 530 | 530 | 1,900 |
2019/06/10 | 530 | 549 | 530 | 533 | 4,900 |
2019/06/07 | 526 | 537 | 526 | 531 | 2,200 |
2019/06/06 | 540 | 541 | 520 | 525 | 3,300 |
2019/06/05 | 530 | 553 | 530 | 530 | 6,700 |
2019/06/04 | 515 | 556 | 515 | 540 | 5,800 |
2019/06/03 | 518 | 523 | 512 | 523 | 2,600 |
2019/05/31 | 526 | 528 | 516 | 518 | 5,500 |
2019/05/30 | 528 | 528 | 527 | 527 | 1,200 |
2019/05/29 | 517 | 527 | 517 | 527 | 700 |
2019/05/28 | 521 | 530 | 520 | 529 | 1,900 |
2019/05/27 | 519 | 522 | 519 | 522 | 1,200 |
2019/05/24 | 516 | 527 | 514 | 527 | 2,800 |
2019/05/23 | 530 | 530 | 519 | 521 | 3,000 |
2019/05/22 | 528 | 535 | 516 | 516 | 9,200 |
2019/05/21 | 514 | 521 | 514 | 518 | 2,100 |
2019/05/20 | 531 | 539 | 513 | 522 | 5,200 |
2019/05/17 | 510 | 521 | 509 | 521 | 3,900 |
2019/05/16 | 510 | 518 | 510 | 510 | 1,400 |
2019/05/15 | 526 | 526 | 501 | 510 | 7,200 |
2019/05/14 | 517 | 530 | 505 | 530 | 2,300 |
2019/05/13 | 538 | 538 | 520 | 527 | 6,800 |
2019/05/10 | 514 | 545 | 514 | 540 | 20,800 |
2019/05/09 | 520 | 528 | 517 | 517 | 2,600 |
2019/05/08 | 527 | 527 | 519 | 520 | 2,000 |
2019/05/07 | 537 | 539 | 527 | 537 | 4,200 |
2019/04/26 | 506 | 546 | 506 | 531 | 15,600 |
2019/04/25 | 508 | 519 | 508 | 519 | 700 |
2019/04/24 | 524 | 524 | 524 | 524 | 200 |
2019/04/23 | 510 | 510 | 509 | 509 | 300 |
2019/04/22 | 520 | 526 | 500 | 517 | 4,400 |
2019/04/19 | 513 | 517 | 512 | 517 | 1,700 |
2019/04/18 | 519 | 519 | 511 | 511 | 1,700 |
2019/04/17 | 522 | 529 | 518 | 529 | 5,000 |
2019/04/16 | 523 | 523 | 523 | 523 | 100 |
2019/04/15 | 516 | 530 | 516 | 530 | 1,100 |
2019/04/12 | 516 | 521 | 516 | 521 | 1,700 |
2019/04/11 | 527 | 534 | 526 | 534 | 1,000 |
2019/04/10 | 535 | 535 | 529 | 534 | 800 |
2019/04/09 | 525 | 525 | 505 | 514 | 2,100 |
2019/04/08 | 530 | 540 | 530 | 530 | 1,300 |
2019/04/04 | 527 | 531 | 527 | 531 | 400 |
2019/04/03 | 530 | 539 | 530 | 539 | 1,600 |
2019/04/02 | 540 | 540 | 528 | 529 | 2,500 |
2019/04/01 | 531 | 550 | 530 | 530 | 6,300 |
2019/03/29 | 546 | 550 | 530 | 539 | 13,000 |
2019/03/28 | 548 | 548 | 545 | 545 | 300 |
2019/03/27 | 553 | 553 | 541 | 548 | 1,800 |
2019/03/26 | 533 | 557 | 533 | 553 | 4,600 |
2019/03/25 | 539 | 539 | 531 | 531 | 2,600 |
2019/03/22 | 529 | 549 | 528 | 545 | 4,700 |
2019/03/20 | 540 | 544 | 528 | 531 | 5,000 |
2019/03/19 | 540 | 547 | 539 | 539 | 3,000 |
2019/03/18 | 549 | 549 | 539 | 547 | 900 |
2019/03/15 | 539 | 547 | 539 | 545 | 700 |
2019/03/14 | 551 | 551 | 540 | 548 | 3,100 |
2019/03/13 | 550 | 560 | 550 | 560 | 500 |
2019/03/12 | 560 | 560 | 560 | 560 | 400 |
2019/03/11 | 547 | 568 | 517 | 568 | 8,400 |
2019/03/08 | 532 | 545 | 532 | 542 | 3,300 |
2019/03/07 | 540 | 549 | 536 | 536 | 5,800 |
2019/03/06 | 546 | 554 | 545 | 554 | 5,100 |
2019/03/05 | 553 | 557 | 549 | 556 | 4,400 |
2019/03/04 | 555 | 556 | 555 | 556 | 1,400 |
2019/03/01 | 558 | 558 | 550 | 555 | 2,700 |
2019/02/28 | 561 | 575 | 560 | 567 | 5,200 |
2019/02/27 | 575 | 575 | 566 | 571 | 2,600 |
2019/02/26 | 562 | 565 | 559 | 565 | 1,800 |
2019/02/25 | 572 | 572 | 562 | 564 | 2,200 |
2019/02/22 | 575 | 575 | 565 | 574 | 1,800 |
2019/02/21 | 567 | 567 | 565 | 565 | 1,900 |
2019/02/20 | 566 | 569 | 555 | 567 | 3,500 |
2019/02/19 | 560 | 573 | 560 | 569 | 1,400 |
2019/02/18 | 563 | 566 | 562 | 565 | 1,100 |
2019/02/15 | 565 | 567 | 565 | 566 | 1,400 |
2019/02/14 | 562 | 570 | 562 | 570 | 800 |
2019/02/13 | 567 | 567 | 562 | 562 | 900 |
2019/02/12 | 560 | 567 | 560 | 567 | 1,600 |
2019/02/08 | 560 | 568 | 560 | 564 | 4,600 |
2019/02/07 | 562 | 574 | 561 | 568 | 6,800 |
2019/02/06 | 564 | 573 | 561 | 564 | 5,800 |
2019/02/05 | 590 | 590 | 565 | 566 | 16,500 |
2019/02/04 | 596 | 610 | 580 | 590 | 28,700 |
2019/02/01 | 549 | 630 | 543 | 626 | 46,100 |
2019/01/31 | 563 | 579 | 547 | 559 | 30,700 |
2019/01/30 | 649 | 649 | 561 | 593 | 78,500 |
2019/01/29 | 599 | 650 | 566 | 650 | 211,200 |
2019/01/28 | 513 | 559 | 501 | 559 | 30,400 |
2019/01/25 | 489 | 490 | 469 | 479 | 15,000 |
2019/01/24 | 456 | 493 | 456 | 489 | 8,100 |
2019/01/23 | 462 | 462 | 455 | 455 | 1,400 |
2019/01/22 | 470 | 470 | 461 | 461 | 2,900 |
2019/01/21 | 470 | 474 | 470 | 471 | 2,100 |
2019/01/18 | 465 | 470 | 464 | 467 | 4,000 |
2019/01/17 | 468 | 474 | 467 | 467 | 500 |
2019/01/16 | 483 | 483 | 468 | 470 | 900 |
2019/01/15 | 471 | 491 | 462 | 470 | 7,900 |
2019/01/11 | 494 | 513 | 480 | 486 | 6,700 |
2019/01/10 | 500 | 542 | 495 | 504 | 41,500 |
2019/01/09 | 479 | 520 | 470 | 520 | 21,300 |
2019/01/08 | 451 | 451 | 440 | 440 | 700 |
2019/01/07 | 421 | 439 | 421 | 427 | 1,800 |
2019/01/04 | 408 | 411 | 400 | 411 | 3,500 |