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 |
---|---|---|---|---|---|
2021/12/30 | 468 | 477 | 463 | 477 | 700 |
2021/12/29 | 466 | 467 | 466 | 467 | 400 |
2021/12/28 | 457 | 465 | 456 | 465 | 1,300 |
2021/12/27 | 466 | 466 | 461 | 461 | 5,700 |
2021/12/24 | 457 | 470 | 457 | 466 | 9,400 |
2021/12/23 | 447 | 450 | 446 | 448 | 2,400 |
2021/12/22 | 450 | 455 | 449 | 449 | 5,200 |
2021/12/21 | 456 | 468 | 448 | 458 | 3,700 |
2021/12/20 | 474 | 477 | 463 | 463 | 1,300 |
2021/12/17 | 475 | 478 | 475 | 478 | 600 |
2021/12/16 | 478 | 481 | 471 | 473 | 2,400 |
2021/12/15 | 477 | 480 | 477 | 479 | 400 |
2021/12/14 | 477 | 496 | 477 | 480 | 6,100 |
2021/12/13 | 478 | 478 | 477 | 477 | 2,300 |
2021/12/10 | 480 | 482 | 475 | 482 | 3,400 |
2021/12/09 | 485 | 497 | 482 | 482 | 4,700 |
2021/12/08 | 490 | 495 | 482 | 487 | 6,900 |
2021/12/07 | 498 | 498 | 474 | 481 | 7,700 |
2021/12/06 | 465 | 501 | 465 | 494 | 12,200 |
2021/12/03 | 438 | 504 | 438 | 464 | 12,300 |
2021/12/02 | 460 | 460 | 433 | 438 | 26,000 |
2021/12/01 | 478 | 478 | 466 | 467 | 8,700 |
2021/11/30 | 472 | 489 | 472 | 473 | 1,800 |
2021/11/29 | 485 | 487 | 478 | 478 | 5,300 |
2021/11/26 | 491 | 496 | 490 | 493 | 3,600 |
2021/11/25 | 490 | 496 | 490 | 496 | 2,000 |
2021/11/24 | 496 | 500 | 494 | 500 | 2,400 |
2021/11/22 | 488 | 506 | 488 | 496 | 9,800 |
2021/11/19 | 503 | 503 | 503 | 503 | 200 |
2021/11/18 | 507 | 507 | 505 | 505 | 1,400 |
2021/11/17 | 509 | 509 | 502 | 503 | 1,700 |
2021/11/16 | 508 | 512 | 505 | 505 | 1,900 |
2021/11/15 | 505 | 517 | 504 | 509 | 4,800 |
2021/11/12 | 519 | 519 | 511 | 512 | 800 |
2021/11/11 | 505 | 517 | 505 | 517 | 6,400 |
2021/11/10 | 500 | 510 | 500 | 509 | 2,200 |
2021/11/09 | 505 | 509 | 499 | 499 | 11,200 |
2021/11/08 | 545 | 545 | 498 | 515 | 24,500 |
2021/11/05 | 554 | 554 | 543 | 544 | 7,500 |
2021/11/04 | 560 | 560 | 556 | 557 | 1,400 |
2021/11/02 | 563 | 563 | 558 | 559 | 4,600 |
2021/11/01 | 564 | 567 | 563 | 563 | 2,800 |
2021/10/29 | 569 | 569 | 563 | 563 | 2,500 |
2021/10/28 | 568 | 569 | 568 | 569 | 700 |
2021/10/27 | 571 | 571 | 569 | 569 | 500 |
2021/10/26 | 578 | 578 | 569 | 569 | 2,700 |
2021/10/25 | 575 | 576 | 575 | 575 | 2,500 |
2021/10/22 | 574 | 581 | 573 | 574 | 2,400 |
2021/10/21 | 584 | 584 | 576 | 581 | 3,200 |
2021/10/20 | 578 | 587 | 575 | 587 | 6,000 |
2021/10/19 | 578 | 578 | 575 | 575 | 6,800 |
2021/10/18 | 580 | 588 | 580 | 587 | 3,500 |
2021/10/15 | 580 | 583 | 580 | 583 | 1,400 |
2021/10/14 | 580 | 584 | 577 | 580 | 3,800 |
2021/10/13 | 583 | 588 | 579 | 579 | 7,200 |
2021/10/12 | 589 | 593 | 583 | 584 | 4,500 |
2021/10/11 | 588 | 591 | 588 | 590 | 3,000 |
2021/10/08 | 590 | 591 | 587 | 591 | 2,000 |
2021/10/07 | 588 | 591 | 586 | 586 | 1,800 |
2021/10/06 | 593 | 594 | 587 | 590 | 2,600 |
2021/10/05 | 588 | 588 | 583 | 585 | 5,200 |
2021/10/04 | 597 | 597 | 586 | 589 | 4,000 |
2021/10/01 | 590 | 598 | 587 | 594 | 9,500 |
2021/09/30 | 591 | 595 | 582 | 582 | 9,000 |
2021/09/29 | 586 | 597 | 584 | 595 | 3,700 |
2021/09/28 | 596 | 596 | 587 | 589 | 2,600 |
2021/09/27 | 587 | 598 | 586 | 598 | 5,000 |
2021/09/24 | 585 | 597 | 582 | 586 | 7,300 |
2021/09/22 | 585 | 589 | 585 | 585 | 1,900 |
2021/09/21 | 585 | 590 | 583 | 589 | 5,400 |
2021/09/17 | 593 | 602 | 593 | 595 | 9,400 |
2021/09/16 | 597 | 597 | 593 | 595 | 3,400 |
2021/09/15 | 596 | 599 | 594 | 599 | 2,000 |
2021/09/14 | 604 | 604 | 596 | 597 | 4,500 |
2021/09/13 | 610 | 610 | 596 | 600 | 6,400 |
2021/09/10 | 613 | 618 | 597 | 609 | 21,600 |
2021/09/09 | 598 | 622 | 590 | 610 | 23,600 |
2021/09/08 | 596 | 596 | 592 | 595 | 1,600 |
2021/09/07 | 597 | 599 | 593 | 595 | 4,900 |
2021/09/06 | 601 | 601 | 588 | 596 | 12,800 |
2021/09/03 | 590 | 626 | 590 | 605 | 35,700 |
2021/09/02 | 588 | 594 | 588 | 590 | 1,400 |
2021/09/01 | 594 | 594 | 588 | 591 | 11,100 |
2021/08/31 | 585 | 589 | 580 | 584 | 7,200 |
2021/08/30 | 590 | 593 | 585 | 590 | 3,700 |
2021/08/27 | 590 | 590 | 585 | 585 | 1,200 |
2021/08/26 | 593 | 593 | 587 | 588 | 1,300 |
2021/08/25 | 582 | 590 | 578 | 588 | 3,300 |
2021/08/24 | 579 | 579 | 578 | 578 | 1,400 |
2021/08/23 | 579 | 582 | 578 | 580 | 2,600 |
2021/08/20 | 582 | 585 | 579 | 579 | 2,900 |
2021/08/19 | 583 | 588 | 581 | 581 | 3,500 |
2021/08/18 | 591 | 591 | 581 | 586 | 4,900 |
2021/08/17 | 597 | 597 | 581 | 584 | 9,800 |
2021/08/16 | 613 | 613 | 577 | 597 | 28,400 |
2021/08/13 | 620 | 624 | 605 | 616 | 38,000 |
2021/08/12 | 600 | 624 | 599 | 620 | 33,000 |
2021/08/11 | 594 | 595 | 581 | 590 | 6,100 |
2021/08/10 | 596 | 596 | 584 | 587 | 3,400 |
2021/08/06 | 592 | 598 | 591 | 596 | 2,300 |
2021/08/05 | 592 | 606 | 592 | 594 | 4,700 |
2021/08/04 | 591 | 592 | 585 | 589 | 4,700 |
2021/08/03 | 588 | 589 | 582 | 589 | 4,000 |
2021/08/02 | 594 | 610 | 580 | 581 | 24,200 |
2021/07/30 | 595 | 595 | 594 | 594 | 9,000 |
2021/07/29 | 595 | 596 | 594 | 595 | 2,800 |
2021/07/28 | 595 | 595 | 594 | 595 | 2,100 |
2021/07/27 | 601 | 601 | 595 | 595 | 4,800 |
2021/07/26 | 601 | 602 | 594 | 598 | 8,600 |
2021/07/21 | 596 | 599 | 593 | 599 | 5,000 |
2021/07/20 | 603 | 603 | 595 | 595 | 8,300 |
2021/07/19 | 609 | 614 | 606 | 606 | 3,300 |
2021/07/16 | 603 | 608 | 603 | 608 | 4,400 |
2021/07/15 | 610 | 610 | 601 | 607 | 10,700 |
2021/07/14 | 620 | 620 | 607 | 614 | 17,200 |
2021/07/13 | 633 | 642 | 624 | 624 | 29,900 |
2021/07/12 | 618 | 637 | 611 | 634 | 45,400 |
2021/07/09 | 610 | 618 | 604 | 618 | 15,600 |
2021/07/08 | 620 | 627 | 609 | 625 | 20,700 |
2021/07/07 | 614 | 634 | 609 | 620 | 21,700 |
2021/07/06 | 613 | 617 | 611 | 612 | 6,400 |
2021/07/05 | 638 | 649 | 612 | 613 | 45,500 |
2021/07/02 | 618 | 627 | 613 | 627 | 12,000 |
2021/07/01 | 605 | 614 | 605 | 614 | 2,300 |
2021/06/30 | 613 | 613 | 604 | 604 | 4,300 |
2021/06/29 | 606 | 614 | 604 | 611 | 3,000 |
2021/06/28 | 605 | 607 | 603 | 603 | 6,800 |
2021/06/25 | 612 | 612 | 603 | 606 | 6,600 |
2021/06/24 | 609 | 615 | 609 | 612 | 6,200 |
2021/06/23 | 602 | 610 | 602 | 609 | 5,200 |
2021/06/22 | 601 | 610 | 601 | 601 | 5,200 |
2021/06/21 | 609 | 609 | 600 | 600 | 6,400 |
2021/06/18 | 620 | 620 | 605 | 612 | 17,700 |
2021/06/17 | 610 | 625 | 610 | 623 | 11,800 |
2021/06/16 | 607 | 614 | 606 | 610 | 6,300 |
2021/06/15 | 609 | 616 | 606 | 609 | 8,700 |
2021/06/14 | 613 | 613 | 605 | 605 | 7,200 |
2021/06/11 | 598 | 610 | 598 | 610 | 5,400 |
2021/06/10 | 593 | 597 | 593 | 597 | 900 |
2021/06/09 | 589 | 597 | 589 | 596 | 3,400 |
2021/06/08 | 593 | 602 | 591 | 592 | 6,900 |
2021/06/07 | 593 | 595 | 589 | 589 | 7,300 |
2021/06/04 | 600 | 601 | 591 | 598 | 5,400 |
2021/06/03 | 589 | 598 | 589 | 593 | 5,600 |
2021/06/02 | 598 | 598 | 592 | 595 | 2,600 |
2021/06/01 | 591 | 601 | 591 | 592 | 6,500 |
2021/05/31 | 592 | 595 | 585 | 593 | 6,800 |
2021/05/28 | 597 | 597 | 591 | 592 | 3,900 |
2021/05/27 | 593 | 605 | 593 | 598 | 2,700 |
2021/05/26 | 593 | 599 | 593 | 596 | 2,100 |
2021/05/25 | 603 | 603 | 590 | 592 | 7,100 |
2021/05/24 | 601 | 606 | 601 | 603 | 800 |
2021/05/21 | 612 | 612 | 600 | 600 | 11,700 |
2021/05/20 | 604 | 619 | 603 | 616 | 13,900 |
2021/05/19 | 602 | 621 | 596 | 603 | 17,300 |
2021/05/18 | 601 | 601 | 595 | 597 | 2,000 |
2021/05/17 | 588 | 604 | 588 | 601 | 10,100 |
2021/05/14 | 600 | 600 | 587 | 588 | 9,000 |
2021/05/13 | 590 | 616 | 584 | 596 | 48,800 |
2021/05/12 | 600 | 601 | 589 | 592 | 7,100 |
2021/05/11 | 602 | 605 | 601 | 604 | 2,600 |
2021/05/10 | 600 | 605 | 598 | 600 | 4,900 |
2021/05/07 | 603 | 603 | 598 | 598 | 3,100 |
2021/05/06 | 595 | 604 | 595 | 604 | 6,600 |
2021/04/30 | 590 | 595 | 586 | 593 | 3,600 |
2021/04/28 | 594 | 605 | 584 | 584 | 8,100 |
2021/04/27 | 590 | 598 | 587 | 591 | 4,600 |
2021/04/26 | 594 | 596 | 591 | 591 | 3,900 |
2021/04/23 | 598 | 598 | 590 | 595 | 3,200 |
2021/04/22 | 598 | 613 | 591 | 602 | 9,300 |
2021/04/21 | 603 | 603 | 572 | 597 | 31,900 |
2021/04/20 | 600 | 603 | 597 | 603 | 1,900 |
2021/04/19 | 604 | 610 | 601 | 602 | 4,100 |
2021/04/16 | 595 | 604 | 591 | 604 | 4,700 |
2021/04/15 | 604 | 604 | 592 | 595 | 10,100 |
2021/04/14 | 596 | 608 | 593 | 608 | 8,700 |
2021/04/13 | 591 | 598 | 591 | 596 | 3,200 |
2021/04/12 | 591 | 595 | 588 | 595 | 3,400 |
2021/04/09 | 588 | 594 | 586 | 591 | 4,200 |
2021/04/08 | 596 | 596 | 590 | 590 | 1,900 |
2021/04/07 | 590 | 597 | 590 | 597 | 2,200 |
2021/04/06 | 598 | 598 | 592 | 592 | 5,100 |
2021/04/05 | 594 | 599 | 594 | 599 | 4,400 |
2021/04/02 | 596 | 596 | 591 | 596 | 1,100 |
2021/04/01 | 594 | 600 | 594 | 596 | 2,600 |
2021/03/31 | 600 | 600 | 594 | 596 | 1,600 |
2021/03/30 | 589 | 600 | 588 | 600 | 3,100 |
2021/03/29 | 600 | 602 | 598 | 598 | 4,900 |
2021/03/26 | 606 | 606 | 593 | 600 | 6,200 |
2021/03/25 | 599 | 601 | 597 | 601 | 1,500 |
2021/03/24 | 597 | 597 | 587 | 588 | 7,500 |
2021/03/23 | 604 | 607 | 597 | 597 | 8,300 |
2021/03/22 | 602 | 608 | 598 | 602 | 8,900 |
2021/03/19 | 587 | 610 | 581 | 601 | 36,400 |
2021/03/18 | 590 | 590 | 582 | 587 | 5,000 |
2021/03/17 | 590 | 595 | 585 | 585 | 12,500 |
2021/03/16 | 579 | 600 | 579 | 593 | 34,900 |
2021/03/15 | 583 | 583 | 576 | 579 | 3,600 |
2021/03/12 | 573 | 578 | 573 | 575 | 2,300 |
2021/03/11 | 569 | 574 | 569 | 573 | 2,600 |
2021/03/10 | 570 | 572 | 569 | 572 | 2,000 |
2021/03/09 | 571 | 571 | 566 | 570 | 2,900 |
2021/03/08 | 567 | 585 | 566 | 566 | 5,900 |
2021/03/05 | 565 | 571 | 564 | 565 | 4,900 |
2021/03/04 | 563 | 573 | 563 | 564 | 4,500 |
2021/03/03 | 566 | 568 | 563 | 563 | 7,400 |
2021/03/02 | 568 | 571 | 565 | 566 | 6,000 |
2021/03/01 | 568 | 578 | 568 | 568 | 4,000 |
2021/02/26 | 573 | 575 | 569 | 572 | 5,600 |
2021/02/25 | 571 | 574 | 570 | 570 | 2,600 |
2021/02/24 | 569 | 579 | 569 | 570 | 6,800 |
2021/02/22 | 570 | 574 | 567 | 569 | 5,500 |
2021/02/19 | 569 | 571 | 566 | 571 | 4,700 |
2021/02/18 | 579 | 579 | 568 | 569 | 5,400 |
2021/02/17 | 568 | 573 | 561 | 573 | 9,800 |
2021/02/16 | 584 | 584 | 566 | 569 | 14,800 |
2021/02/15 | 586 | 592 | 578 | 582 | 37,700 |
2021/02/12 | 577 | 580 | 575 | 576 | 4,900 |
2021/02/10 | 570 | 576 | 568 | 573 | 8,700 |
2021/02/09 | 574 | 574 | 567 | 568 | 9,600 |
2021/02/08 | 574 | 578 | 573 | 573 | 25,400 |
2021/02/05 | 598 | 600 | 570 | 576 | 69,800 |
2021/02/04 | 623 | 632 | 592 | 595 | 180,700 |
2021/02/03 | 573 | 663 | 568 | 663 | 296,500 |
2021/02/02 | 557 | 564 | 553 | 563 | 6,300 |
2021/02/01 | 546 | 558 | 546 | 557 | 4,600 |
2021/01/29 | 547 | 547 | 543 | 543 | 1,600 |
2021/01/28 | 540 | 546 | 533 | 544 | 3,900 |
2021/01/27 | 546 | 550 | 545 | 550 | 2,000 |
2021/01/26 | 544 | 548 | 540 | 543 | 5,700 |
2021/01/25 | 550 | 550 | 540 | 544 | 2,700 |
2021/01/22 | 546 | 549 | 541 | 545 | 6,900 |
2021/01/21 | 546 | 546 | 544 | 545 | 2,300 |
2021/01/20 | 546 | 554 | 543 | 546 | 5,200 |
2021/01/19 | 561 | 561 | 546 | 556 | 7,900 |
2021/01/18 | 539 | 584 | 536 | 541 | 11,200 |
2021/01/15 | 542 | 542 | 540 | 542 | 1,200 |
2021/01/14 | 548 | 549 | 541 | 542 | 3,200 |
2021/01/13 | 554 | 554 | 542 | 547 | 4,500 |
2021/01/12 | 544 | 559 | 543 | 552 | 8,800 |
2021/01/08 | 532 | 540 | 532 | 535 | 3,000 |
2021/01/07 | 535 | 535 | 530 | 532 | 2,200 |
2021/01/06 | 522 | 531 | 522 | 531 | 2,100 |
2021/01/05 | 525 | 526 | 518 | 521 | 2,700 |
2021/01/04 | 535 | 536 | 525 | 528 | 1,800 |