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 |
|---|---|---|---|---|---|
| 2024/05/07 | 600 | 616 | 600 | 614 | 7,300 |
| 2024/05/02 | 606 | 613 | 601 | 603 | 7,100 |
| 2024/05/01 | 600 | 615 | 600 | 608 | 7,600 |
| 2024/04/30 | 617 | 622 | 608 | 617 | 16,700 |
| 2024/04/26 | 604 | 615 | 604 | 613 | 6,200 |
| 2024/04/25 | 613 | 613 | 604 | 604 | 12,300 |
| 2024/04/24 | 625 | 626 | 611 | 615 | 15,800 |
| 2024/04/23 | 611 | 632 | 608 | 625 | 12,200 |
| 2024/04/22 | 621 | 631 | 606 | 616 | 17,300 |
| 2024/04/19 | 633 | 634 | 610 | 621 | 55,900 |
| 2024/04/18 | 596 | 650 | 596 | 642 | 86,700 |
| 2024/04/17 | 640 | 640 | 595 | 595 | 92,800 |
| 2024/04/16 | 659 | 699 | 628 | 639 | 428,500 |
| 2024/04/15 | 597 | 605 | 593 | 599 | 9,400 |
| 2024/04/12 | 611 | 613 | 604 | 607 | 12,800 |
| 2024/04/11 | 610 | 620 | 600 | 616 | 17,600 |
| 2024/04/10 | 623 | 624 | 605 | 607 | 12,700 |
| 2024/04/09 | 602 | 629 | 595 | 619 | 80,700 |
| 2024/04/08 | 588 | 602 | 578 | 596 | 29,700 |
| 2024/04/05 | 599 | 599 | 575 | 588 | 32,200 |
| 2024/04/04 | 608 | 608 | 587 | 600 | 23,200 |
| 2024/04/03 | 594 | 610 | 587 | 603 | 28,400 |
| 2024/04/02 | 608 | 612 | 593 | 593 | 42,100 |
| 2024/04/01 | 626 | 626 | 606 | 607 | 17,300 |
| 2024/03/29 | 619 | 631 | 619 | 626 | 20,000 |
| 2024/03/28 | 627 | 634 | 618 | 621 | 23,700 |
| 2024/03/27 | 637 | 644 | 631 | 631 | 12,600 |
| 2024/03/26 | 643 | 648 | 630 | 636 | 37,200 |
| 2024/03/25 | 669 | 669 | 645 | 645 | 46,100 |
| 2024/03/22 | 648 | 678 | 640 | 670 | 89,100 |
| 2024/03/21 | 662 | 674 | 650 | 650 | 76,700 |
| 2024/03/19 | 634 | 698 | 634 | 662 | 233,300 |
| 2024/03/18 | 618 | 645 | 618 | 630 | 111,100 |
| 2024/03/15 | 632 | 638 | 608 | 628 | 95,800 |
| 2024/03/14 | 637 | 649 | 610 | 629 | 155,800 |
| 2024/03/13 | 689 | 689 | 627 | 629 | 148,400 |
| 2024/03/12 | 668 | 670 | 642 | 659 | 88,900 |
| 2024/03/11 | 658 | 684 | 629 | 671 | 180,000 |
| 2024/03/08 | 878 | 879 | 728 | 728 | 514,600 |
| 2024/03/07 | 878 | 878 | 878 | 878 | 202,100 |
| 2024/03/06 | 628 | 728 | 621 | 728 | 432,300 |
| 2024/03/05 | 617 | 644 | 601 | 628 | 135,300 |
| 2024/03/04 | 603 | 641 | 599 | 613 | 110,900 |
| 2024/03/01 | 618 | 637 | 595 | 598 | 41,500 |
| 2024/02/29 | 606 | 634 | 599 | 608 | 50,900 |
| 2024/02/28 | 601 | 619 | 600 | 613 | 28,000 |
| 2024/02/27 | 601 | 612 | 598 | 600 | 23,400 |
| 2024/02/26 | 620 | 620 | 599 | 603 | 51,500 |
| 2024/02/22 | 626 | 637 | 621 | 621 | 13,200 |
| 2024/02/21 | 625 | 630 | 618 | 622 | 12,500 |
| 2024/02/20 | 641 | 642 | 622 | 625 | 16,200 |
| 2024/02/19 | 617 | 648 | 609 | 641 | 33,200 |
| 2024/02/16 | 615 | 633 | 600 | 619 | 44,300 |
| 2024/02/15 | 633 | 633 | 614 | 627 | 35,200 |
| 2024/02/14 | 648 | 649 | 633 | 640 | 18,400 |
| 2024/02/13 | 648 | 665 | 648 | 655 | 45,400 |
| 2024/02/09 | 644 | 675 | 626 | 649 | 114,200 |
| 2024/02/08 | 645 | 655 | 630 | 650 | 49,400 |
| 2024/02/07 | 668 | 668 | 641 | 641 | 55,500 |
| 2024/02/06 | 710 | 717 | 652 | 667 | 215,400 |
| 2024/02/05 | 673 | 774 | 667 | 711 | 507,500 |
| 2024/02/02 | 688 | 695 | 674 | 674 | 34,600 |
| 2024/02/01 | 686 | 733 | 686 | 688 | 100,800 |
| 2024/01/31 | 686 | 690 | 667 | 686 | 27,800 |
| 2024/01/30 | 689 | 715 | 685 | 689 | 56,500 |
| 2024/01/29 | 700 | 703 | 673 | 689 | 111,700 |
| 2024/01/26 | 722 | 736 | 710 | 710 | 51,300 |
| 2024/01/25 | 743 | 745 | 719 | 728 | 44,500 |
| 2024/01/24 | 750 | 766 | 733 | 743 | 101,700 |
| 2024/01/23 | 768 | 785 | 751 | 765 | 108,900 |
| 2024/01/22 | 788 | 788 | 773 | 778 | 47,700 |
| 2024/01/19 | 805 | 807 | 761 | 777 | 95,900 |
| 2024/01/18 | 792 | 818 | 779 | 796 | 135,500 |
| 2024/01/17 | 820 | 849 | 785 | 805 | 251,300 |
| 2024/01/16 | 850 | 947 | 846 | 872 | 962,100 |
| 2024/01/15 | 781 | 904 | 764 | 823 | 1,279,200 |
| 2024/01/12 | 813 | 822 | 774 | 777 | 153,600 |
| 2024/01/11 | 788 | 819 | 780 | 814 | 261,500 |
| 2024/01/10 | 730 | 850 | 716 | 794 | 551,400 |
| 2024/01/09 | 755 | 762 | 715 | 730 | 157,900 |
| 2024/01/05 | 780 | 801 | 754 | 768 | 351,500 |
| 2024/01/04 | 830 | 848 | 779 | 817 | 1,047,200 |