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 |