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
2022/12/30 401 407 395 407 3,000
2022/12/29 396 396 385 393 1,800
2022/12/28 401 401 394 396 13,700
2022/12/27 404 406 401 403 3,100
2022/12/26 418 418 401 412 4,400
2022/12/23 416 416 401 402 6,600
2022/12/22 421 421 411 417 6,800
2022/12/21 426 437 410 437 4,100
2022/12/20 433 433 430 431 3,600
2022/12/19 436 438 436 438 200
2022/12/16 439 439 436 439 1,600
2022/12/15 442 445 440 445 3,500
2022/12/14 449 449 441 441 1,000
2022/12/13 442 444 442 444 1,100
2022/12/12 455 455 440 440 3,200
2022/12/09 451 455 450 455 2,700
2022/12/08 461 462 451 453 1,700
2022/12/07 468 468 459 461 1,900
2022/12/06 461 473 461 468 1,900
2022/12/05 465 465 461 461 1,300
2022/12/02 461 461 460 460 800
2022/12/01 461 461 461 461 100
2022/11/30 467 467 462 462 500
2022/11/29 469 469 468 468 1,100
2022/11/28 474 474 466 466 800
2022/11/25 470 470 470 470 300
2022/11/22 470 470 469 470 3,800
2022/11/21 455 467 454 467 500
2022/11/17 458 458 458 458 100
2022/11/16 463 463 462 462 400
2022/11/15 463 463 463 463 500
2022/11/14 465 465 463 463 400
2022/11/11 466 466 464 464 600
2022/11/10 466 466 466 466 100
2022/11/09 473 473 466 466 200
2022/11/08 477 481 477 481 1,700
2022/11/07 479 479 471 477 300
2022/11/04 474 486 474 486 600
2022/11/02 459 460 458 460 1,300
2022/11/01 462 462 460 461 800
2022/10/31 471 471 463 463 700
2022/10/28 465 465 464 464 300
2022/10/27 471 473 469 469 600
2022/10/26 476 476 476 476 200
2022/10/25 469 469 469 469 100
2022/10/24 469 469 469 469 1,400
2022/10/20 479 479 479 479 400
2022/10/19 470 474 470 474 400
2022/10/18 482 482 477 479 400
2022/10/17 482 482 482 482 100
2022/10/14 491 491 481 483 1,500
2022/10/12 481 481 481 481 500
2022/10/11 486 486 481 481 2,500
2022/10/07 484 484 484 484 200
2022/10/06 485 488 482 482 1,500
2022/10/05 482 487 482 487 1,600
2022/10/04 483 484 483 484 600
2022/10/03 490 490 490 490 200
2022/09/30 489 489 482 482 200
2022/09/28 487 491 481 482 2,200
2022/09/26 490 490 487 487 300
2022/09/22 499 499 498 498 700
2022/09/20 504 505 490 497 8,200
2022/09/16 504 519 501 515 9,000
2022/09/15 495 498 495 497 1,100
2022/09/14 487 490 486 490 900
2022/09/13 488 497 487 492 1,100
2022/09/12 495 495 493 493 800
2022/09/09 483 497 483 492 3,000
2022/09/08 484 485 484 484 1,300
2022/09/07 500 500 483 485 3,000
2022/09/06 495 503 486 502 4,800
2022/09/05 502 511 502 503 2,400
2022/09/02 522 526 500 502 5,700
2022/09/01 512 527 505 526 11,400
2022/08/31 500 512 500 512 4,400
2022/08/30 485 501 485 499 4,000
2022/08/29 486 493 483 493 1,400
2022/08/26 488 488 488 488 200
2022/08/25 494 495 486 488 2,200
2022/08/24 488 488 487 487 400
2022/08/23 488 488 488 488 100
2022/08/22 485 485 485 485 100
2022/08/19 487 493 485 485 1,700
2022/08/18 484 490 484 490 800
2022/08/17 487 487 484 484 1,900
2022/08/16 490 490 481 490 1,600
2022/08/15 490 490 490 490 100
2022/08/10 498 498 498 498 400
2022/08/09 491 491 491 491 600
2022/08/08 491 491 490 490 1,300
2022/08/05 505 509 495 500 5,200
2022/08/04 489 489 487 489 2,400
2022/08/03 497 497 489 492 1,500
2022/08/02 498 519 494 495 3,400
2022/08/01 500 523 499 503 11,000
2022/07/29 503 503 499 500 700
2022/07/28 503 506 502 503 2,000
2022/07/27 500 501 500 501 700
2022/07/26 501 506 501 506 1,500
2022/07/25 503 503 503 503 1,000
2022/07/22 509 516 506 506 3,200
2022/07/21 512 513 512 512 1,600
2022/07/20 514 525 509 513 4,900
2022/07/19 539 539 520 524 5,600
2022/07/15 511 530 508 528 7,500
2022/07/13 510 514 504 511 1,700
2022/07/12 503 510 503 510 2,400
2022/07/11 516 516 502 502 1,000
2022/07/08 510 514 501 506 4,400
2022/07/07 505 515 501 504 5,100
2022/07/06 506 509 504 505 800
2022/07/05 510 517 505 506 4,300
2022/07/04 507 514 504 504 2,000
2022/07/01 500 502 496 499 4,700
2022/06/30 510 510 510 510 1,600
2022/06/29 504 510 497 510 3,300
2022/06/28 505 505 500 504 1,400
2022/06/27 496 511 496 511 4,700
2022/06/24 500 506 500 506 3,100
2022/06/23 508 511 496 500 4,100
2022/06/22 520 520 507 507 800
2022/06/21 519 524 510 520 2,800
2022/06/20 491 515 491 515 1,500
2022/06/17 503 510 490 491 6,100
2022/06/16 505 505 503 503 700
2022/06/15 512 516 506 516 900
2022/06/14 514 518 500 517 3,800
2022/06/13 528 528 512 519 6,300
2022/06/10 510 534 505 528 11,200
2022/06/09 515 515 505 511 1,500
2022/06/08 509 510 500 506 2,800
2022/06/07 500 509 495 506 3,500
2022/06/06 498 498 490 498 1,000
2022/06/03 500 500 498 498 700
2022/06/02 485 500 485 500 3,500
2022/06/01 485 491 484 486 2,100
2022/05/31 491 493 482 486 3,100
2022/05/30 495 495 488 490 2,700
2022/05/27 479 487 479 487 3,200
2022/05/26 482 485 479 479 4,100
2022/05/25 480 480 473 480 600
2022/05/24 485 485 478 480 1,400
2022/05/23 470 479 470 479 1,100
2022/05/20 473 473 464 470 1,700
2022/05/19 475 475 467 467 3,000
2022/05/18 474 474 469 471 400
2022/05/17 466 474 465 474 1,000
2022/05/16 467 473 465 469 2,300
2022/05/13 470 470 466 467 3,100
2022/05/12 467 472 467 472 1,300
2022/05/11 476 479 465 467 1,600
2022/05/10 469 477 469 470 600
2022/05/09 465 473 460 473 1,400
2022/05/06 465 473 465 469 1,800
2022/05/02 479 479 466 473 700
2022/04/28 462 474 461 474 4,700
2022/04/27 466 466 466 466 300
2022/04/26 460 475 460 474 800
2022/04/25 489 489 448 470 3,300
2022/04/22 471 499 471 495 17,500
2022/04/21 462 465 462 463 1,300
2022/04/20 450 470 450 462 4,100
2022/04/19 443 450 443 450 1,600
2022/04/18 451 452 451 451 1,100
2022/04/15 461 461 455 455 500
2022/04/14 460 468 460 461 500
2022/04/13 459 460 450 460 2,000
2022/04/12 457 459 456 459 300
2022/04/11 453 458 453 457 500
2022/04/08 455 455 455 455 100
2022/04/07 457 457 457 457 500
2022/04/06 459 459 457 457 1,000
2022/04/05 459 459 459 459 100
2022/04/04 454 457 452 457 400
2022/04/01 450 457 450 456 700
2022/03/31 449 450 449 450 1,000
2022/03/30 453 453 452 452 600
2022/03/29 455 455 450 450 1,200
2022/03/28 450 455 450 455 2,000
2022/03/25 450 454 450 454 1,600
2022/03/24 454 454 447 454 800
2022/03/23 442 454 442 454 1,700
2022/03/22 447 454 441 442 3,300
2022/03/18 451 455 447 455 1,700
2022/03/17 450 457 448 451 3,800
2022/03/16 446 446 438 438 1,300
2022/03/15 436 446 436 446 1,700
2022/03/14 438 444 437 444 900
2022/03/11 439 445 439 445 800
2022/03/10 448 448 424 434 2,400
2022/03/08 441 441 441 441 100
2022/03/07 441 442 441 442 900
2022/03/04 441 446 441 442 1,300
2022/03/03 450 450 450 450 200
2022/03/02 458 458 450 450 2,700
2022/03/01 446 446 441 445 1,000
2022/02/28 442 448 442 448 500
2022/02/25 444 446 439 439 900
2022/02/24 456 456 439 440 2,900
2022/02/22 456 456 456 456 200
2022/02/21 458 458 452 457 800
2022/02/18 447 467 447 467 1,100
2022/02/17 444 454 444 454 2,500
2022/02/16 456 461 448 448 1,400
2022/02/15 460 463 457 457 400
2022/02/14 451 465 451 465 400
2022/02/10 455 464 455 464 500
2022/02/09 458 461 456 461 500
2022/02/08 458 465 449 449 2,900
2022/02/07 465 465 450 450 4,000
2022/02/04 468 468 454 465 11,100
2022/02/03 460 483 442 483 10,600
2022/02/02 455 465 455 460 1,300
2022/02/01 450 462 450 462 1,800
2022/01/31 443 456 443 456 400
2022/01/28 440 457 440 457 1,100
2022/01/27 445 445 438 440 3,100
2022/01/26 455 462 453 453 1,200
2022/01/25 453 454 451 451 400
2022/01/24 454 454 454 454 200
2022/01/21 449 449 449 449 500
2022/01/20 449 450 449 450 1,700
2022/01/19 446 451 446 449 1,700
2022/01/18 450 451 445 445 1,700
2022/01/17 446 452 446 452 500
2022/01/14 451 451 446 446 2,600
2022/01/13 463 463 437 452 3,100
2022/01/12 457 457 451 456 1,000
2022/01/11 467 467 457 457 2,800
2022/01/07 470 470 461 461 1,700
2022/01/06 476 476 464 466 1,400
2022/01/05 478 478 472 476 700
2022/01/04 478 487 477 478 1,600

このページの先頭へ