日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 533 539 533 535 1,700
2020/12/29 528 541 528 533 2,300
2020/12/28 527 533 526 530 9,600
2020/12/25 530 530 526 527 3,800
2020/12/24 531 531 530 530 2,800
2020/12/23 537 537 532 532 2,900
2020/12/22 543 543 534 537 3,400
2020/12/21 543 552 543 546 3,300
2020/12/18 556 556 544 546 2,400
2020/12/17 548 551 540 550 4,100
2020/12/16 546 549 538 547 5,000
2020/12/15 539 550 539 544 4,300
2020/12/14 547 547 540 540 2,300
2020/12/11 545 548 533 543 3,700
2020/12/10 553 553 549 550 1,500
2020/12/09 552 555 549 549 1,900
2020/12/08 549 554 531 552 4,200
2020/12/07 549 558 549 553 2,000
2020/12/04 553 559 551 558 2,700
2020/12/03 552 555 552 555 1,300
2020/12/02 550 555 548 553 4,300
2020/12/01 554 564 550 550 10,600
2020/11/30 559 559 555 555 1,000
2020/11/27 563 566 551 559 6,600
2020/11/26 564 564 560 563 1,400
2020/11/25 560 564 559 564 6,600
2020/11/24 570 572 563 567 4,500
2020/11/20 566 573 561 565 7,600
2020/11/19 560 584 558 565 28,300
2020/11/18 568 569 557 563 5,900
2020/11/17 567 570 557 558 7,700
2020/11/16 559 574 559 561 8,900
2020/11/13 554 578 552 557 6,900
2020/11/12 553 560 553 560 1,400
2020/11/11 563 569 550 559 2,200
2020/11/10 560 581 560 562 6,900
2020/11/09 551 564 550 559 4,400
2020/11/06 581 581 529 555 15,400
2020/11/05 549 593 542 571 28,800
2020/11/04 551 561 545 548 7,600
2020/11/02 556 561 549 550 7,400
2020/10/30 569 573 550 561 5,900
2020/10/29 577 577 565 570 4,800
2020/10/28 589 589 567 571 3,300
2020/10/27 577 589 577 586 2,300
2020/10/26 575 587 575 577 5,700
2020/10/23 570 615 570 595 59,800
2020/10/22 562 566 554 558 8,500
2020/10/21 575 575 564 565 3,800
2020/10/20 570 581 565 565 8,100
2020/10/19 565 576 565 571 6,100
2020/10/16 581 581 559 559 16,800
2020/10/15 588 597 581 581 8,400
2020/10/14 593 598 586 591 16,200
2020/10/13 604 604 591 596 9,500
2020/10/12 602 604 593 597 10,200
2020/10/09 606 611 601 606 5,400
2020/10/08 613 616 603 608 27,500
2020/10/07 616 626 606 613 25,400
2020/10/06 626 626 611 616 15,800
2020/10/05 599 623 599 620 23,900
2020/10/02 604 615 597 597 9,100
2020/09/30 611 611 600 603 6,000
2020/09/29 593 610 593 606 5,800
2020/09/28 590 601 588 593 11,600
2020/09/25 600 606 588 590 14,600
2020/09/24 614 615 600 600 16,000
2020/09/23 616 620 612 615 12,000
2020/09/18 610 630 607 630 33,500
2020/09/17 607 615 604 613 16,400
2020/09/16 634 637 610 617 30,100
2020/09/15 637 650 630 640 29,500
2020/09/14 626 632 622 630 23,100
2020/09/11 621 626 617 619 15,700
2020/09/10 621 632 613 627 23,700
2020/09/09 617 623 611 620 34,100
2020/09/08 620 626 602 616 72,500
2020/09/07 605 641 603 626 217,800
2020/09/04 707 733 701 730 251,400
2020/09/03 699 709 681 697 139,200
2020/09/02 663 729 645 729 397,600
2020/09/01 629 663 619 633 119,800
2020/08/31 598 626 587 619 282,100
2020/08/28 610 713 609 713 171,100
2020/08/27 620 653 599 613 68,200
2020/08/26 611 630 605 613 34,600
2020/08/25 613 621 600 611 30,600
2020/08/24 610 619 597 614 49,700
2020/08/21 579 600 579 587 10,600
2020/08/20 573 629 573 594 114,200
2020/08/19 567 567 558 563 10,000
2020/08/18 570 570 548 557 6,600
2020/08/17 544 567 544 560 6,100
2020/08/14 545 545 538 544 2,700
2020/08/13 545 545 535 541 6,600
2020/08/12 539 548 539 544 5,000
2020/08/11 529 540 529 539 3,400
2020/08/07 533 543 525 528 5,000
2020/08/06 555 555 525 533 10,500
2020/08/05 562 562 538 548 7,700
2020/08/04 536 560 525 560 21,500
2020/08/03 564 640 513 516 121,700
2020/07/31 561 566 550 556 10,400
2020/07/30 565 579 561 567 8,100
2020/07/29 575 577 554 561 12,200
2020/07/28 574 578 568 574 6,100
2020/07/27 583 586 571 574 7,400
2020/07/22 578 590 573 590 13,900
2020/07/21 570 580 566 574 8,400
2020/07/20 598 598 571 575 6,100
2020/07/17 573 593 573 588 12,500
2020/07/16 606 606 571 573 35,300
2020/07/15 606 610 592 606 26,900
2020/07/14 631 652 592 609 86,500
2020/07/13 576 669 576 628 154,600
2020/07/10 588 606 564 576 41,600
2020/07/09 596 608 571 594 107,500
2020/07/08 690 690 608 615 207,300
2020/07/07 720 729 671 710 462,900
2020/07/06 630 630 630 630 98,000
2020/07/03 503 530 500 530 8,600
2020/07/02 511 511 498 500 5,800
2020/07/01 506 512 500 501 6,300
2020/06/30 502 522 499 505 9,200
2020/06/29 516 516 494 498 13,000
2020/06/26 530 532 512 516 11,600
2020/06/25 528 539 518 529 12,100
2020/06/24 542 548 531 531 5,000
2020/06/23 553 553 539 539 3,700
2020/06/22 554 554 530 553 6,100
2020/06/19 554 555 542 548 6,300
2020/06/18 545 554 530 550 9,600
2020/06/17 569 569 539 555 9,200
2020/06/16 526 555 526 550 17,800
2020/06/15 590 590 520 520 66,400
2020/06/12 500 610 483 597 187,000
2020/06/11 501 519 496 510 16,100
2020/06/10 504 523 504 508 3,300
2020/06/09 524 524 490 509 5,800
2020/06/08 524 524 512 522 2,300
2020/06/05 519 519 506 513 5,800
2020/06/04 512 530 507 509 8,800
2020/06/03 499 516 499 507 7,100
2020/06/02 492 505 492 496 2,400
2020/06/01 492 496 485 490 3,900
2020/05/29 495 498 492 492 1,400
2020/05/28 490 498 485 495 5,100
2020/05/27 476 503 475 491 6,200
2020/05/26 488 488 474 475 6,900
2020/05/25 471 478 467 468 4,400
2020/05/22 492 498 463 467 9,400
2020/05/21 482 500 476 480 12,700
2020/05/20 472 484 470 478 6,400
2020/05/19 455 475 455 472 7,800
2020/05/18 456 460 451 451 3,200
2020/05/15 471 471 452 456 8,300
2020/05/14 478 486 463 463 26,200
2020/05/13 452 534 450 534 27,300
2020/05/12 477 478 446 454 8,300
2020/05/11 481 482 444 470 16,400
2020/05/08 480 481 457 481 23,000
2020/05/07 431 486 417 483 77,100
2020/05/01 417 418 405 407 8,400
2020/04/30 414 417 409 412 5,400
2020/04/28 412 415 406 415 1,800
2020/04/27 405 412 400 408 4,200
2020/04/24 400 406 396 396 1,600
2020/04/22 399 405 395 395 3,800
2020/04/21 410 411 394 407 3,400
2020/04/20 403 408 401 408 4,300
2020/04/17 397 408 395 402 6,200
2020/04/16 404 410 390 403 4,400
2020/04/15 410 423 402 404 7,300
2020/04/14 398 410 396 410 5,500
2020/04/13 398 400 395 400 3,800
2020/04/10 393 405 385 394 32,000
2020/04/08 425 425 425 425 700
2020/04/07 422 422 406 409 3,200
2020/04/06 401 414 395 414 2,900
2020/04/03 404 404 402 402 700
2020/04/02 405 405 402 403 1,700
2020/04/01 402 418 402 409 2,200
2020/03/31 404 414 401 406 7,000
2020/03/30 420 421 420 420 1,700
2020/03/27 418 425 392 425 13,200
2020/03/26 447 447 421 426 1,900
2020/03/25 418 437 418 431 1,400
2020/03/24 408 428 408 410 2,100
2020/03/23 438 438 408 408 2,500
2020/03/19 432 432 432 432 100
2020/03/18 467 483 430 430 7,500
2020/03/17 393 420 393 419 4,100
2020/03/16 416 435 416 425 1,400
2020/03/13 376 417 376 416 6,600
2020/03/12 429 439 429 431 1,300
2020/03/11 426 445 405 445 6,800
2020/03/10 395 428 380 428 8,400
2020/03/09 446 446 372 403 28,500
2020/03/06 461 461 446 448 6,000
2020/03/05 476 476 476 476 200
2020/03/04 458 472 458 472 2,100
2020/03/03 476 476 460 467 6,300
2020/03/02 446 474 446 460 2,200
2020/02/28 469 469 445 446 11,400
2020/02/27 500 500 481 481 4,700
2020/02/26 485 500 485 500 4,400
2020/02/25 502 502 482 493 3,300
2020/02/21 510 510 508 508 300
2020/02/20 515 515 508 508 4,300
2020/02/19 511 520 504 506 6,900
2020/02/18 516 525 510 511 4,700
2020/02/17 517 521 511 516 1,900
2020/02/14 526 526 516 525 2,300
2020/02/13 523 531 523 531 1,000
2020/02/12 537 537 521 524 4,700
2020/02/10 530 532 512 529 1,800
2020/02/07 526 530 526 527 1,500
2020/02/06 539 539 535 535 1,700
2020/02/05 528 531 528 529 700
2020/02/04 522 537 522 527 1,100
2020/02/03 530 540 518 522 8,600
2020/01/31 535 535 531 531 1,500
2020/01/30 540 540 525 535 8,000
2020/01/29 539 542 539 540 1,500
2020/01/28 536 556 536 537 4,900
2020/01/27 549 549 537 538 4,200
2020/01/24 557 557 551 551 2,900
2020/01/23 551 553 550 551 4,500
2020/01/22 551 558 550 552 2,000
2020/01/21 552 568 551 551 5,400
2020/01/20 549 552 542 550 1,900
2020/01/17 539 548 539 539 1,600
2020/01/16 540 540 534 537 5,600
2020/01/15 547 549 542 543 4,800
2020/01/14 559 564 542 547 10,100
2020/01/10 556 559 554 556 2,700
2020/01/09 549 559 549 557 4,500
2020/01/08 560 560 526 553 9,700
2020/01/07 563 569 559 565 3,200
2020/01/06 565 574 551 563 7,900

このページの先頭へ