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 |
|---|---|---|---|---|---|
| 2024/12/30 | 678 | 679 | 678 | 678 | 13,100 |
| 2024/12/27 | 678 | 679 | 677 | 679 | 17,000 |
| 2024/12/26 | 678 | 679 | 678 | 678 | 16,500 |
| 2024/12/25 | 678 | 679 | 677 | 678 | 20,200 |
| 2024/12/24 | 678 | 678 | 677 | 678 | 16,600 |
| 2024/12/23 | 677 | 678 | 677 | 678 | 15,400 |
| 2024/12/20 | 677 | 679 | 677 | 677 | 69,900 |
| 2024/12/19 | 677 | 678 | 677 | 678 | 26,100 |
| 2024/12/18 | 677 | 678 | 677 | 677 | 30,900 |
| 2024/12/17 | 677 | 678 | 677 | 677 | 18,000 |
| 2024/12/16 | 677 | 678 | 677 | 677 | 32,600 |
| 2024/12/13 | 677 | 678 | 677 | 677 | 17,200 |
| 2024/12/12 | 678 | 678 | 677 | 678 | 114,700 |
| 2024/12/11 | 678 | 679 | 677 | 677 | 480,400 |
| 2024/12/10 | 641 | 641 | 641 | 641 | 10,300 |
| 2024/12/09 | 540 | 548 | 538 | 541 | 3,500 |
| 2024/12/06 | 542 | 546 | 538 | 546 | 2,800 |
| 2024/12/05 | 548 | 548 | 541 | 544 | 1,800 |
| 2024/12/04 | 545 | 549 | 542 | 548 | 2,800 |
| 2024/12/03 | 553 | 556 | 542 | 545 | 5,700 |
| 2024/12/02 | 573 | 573 | 536 | 544 | 15,200 |
| 2024/11/29 | 536 | 548 | 536 | 548 | 4,300 |
| 2024/11/28 | 544 | 544 | 532 | 540 | 7,300 |
| 2024/11/27 | 540 | 544 | 531 | 535 | 4,900 |
| 2024/11/26 | 538 | 543 | 538 | 543 | 6,100 |
| 2024/11/25 | 535 | 545 | 533 | 543 | 6,800 |
| 2024/11/22 | 534 | 545 | 534 | 545 | 4,700 |
| 2024/11/21 | 530 | 540 | 530 | 540 | 9,000 |
| 2024/11/20 | 540 | 546 | 533 | 537 | 5,800 |
| 2024/11/19 | 536 | 541 | 532 | 541 | 7,800 |
| 2024/11/18 | 546 | 546 | 540 | 540 | 5,400 |
| 2024/11/15 | 530 | 553 | 530 | 553 | 10,000 |
| 2024/11/14 | 535 | 541 | 523 | 525 | 11,100 |
| 2024/11/13 | 544 | 546 | 531 | 531 | 7,200 |
| 2024/11/12 | 542 | 552 | 541 | 543 | 7,900 |
| 2024/11/11 | 551 | 557 | 537 | 538 | 15,600 |
| 2024/11/08 | 554 | 565 | 547 | 551 | 33,700 |
| 2024/11/07 | 572 | 572 | 544 | 554 | 32,900 |
| 2024/11/06 | 531 | 565 | 527 | 542 | 41,200 |
| 2024/11/05 | 526 | 536 | 526 | 529 | 5,300 |
| 2024/11/01 | 531 | 538 | 527 | 527 | 11,700 |
| 2024/10/31 | 539 | 548 | 531 | 536 | 15,200 |
| 2024/10/30 | 532 | 540 | 532 | 533 | 13,000 |
| 2024/10/29 | 530 | 544 | 530 | 530 | 22,400 |
| 2024/10/28 | 512 | 537 | 508 | 532 | 14,500 |
| 2024/10/25 | 551 | 551 | 512 | 520 | 53,700 |
| 2024/10/24 | 564 | 617 | 548 | 555 | 158,200 |
| 2024/10/23 | 543 | 638 | 543 | 582 | 415,800 |
| 2024/10/22 | 552 | 556 | 537 | 541 | 10,300 |
| 2024/10/21 | 552 | 557 | 552 | 553 | 2,100 |
| 2024/10/18 | 560 | 561 | 551 | 554 | 4,800 |
| 2024/10/17 | 558 | 560 | 550 | 556 | 6,100 |
| 2024/10/16 | 550 | 562 | 550 | 561 | 2,300 |
| 2024/10/15 | 550 | 563 | 550 | 556 | 7,100 |
| 2024/10/11 | 557 | 558 | 552 | 555 | 2,400 |
| 2024/10/10 | 560 | 560 | 556 | 557 | 1,900 |
| 2024/10/09 | 556 | 559 | 549 | 553 | 6,300 |
| 2024/10/08 | 552 | 555 | 548 | 548 | 3,800 |
| 2024/10/07 | 554 | 557 | 551 | 556 | 11,200 |
| 2024/10/04 | 560 | 560 | 550 | 550 | 4,700 |
| 2024/10/03 | 554 | 562 | 553 | 553 | 6,000 |
| 2024/10/02 | 557 | 562 | 553 | 553 | 5,300 |
| 2024/10/01 | 561 | 568 | 558 | 560 | 12,500 |
| 2024/09/30 | 560 | 576 | 555 | 558 | 40,900 |
| 2024/09/27 | 575 | 623 | 571 | 608 | 75,800 |
| 2024/09/26 | 561 | 579 | 561 | 569 | 7,700 |
| 2024/09/25 | 573 | 578 | 558 | 561 | 8,500 |
| 2024/09/24 | 555 | 580 | 555 | 572 | 15,300 |
| 2024/09/20 | 557 | 559 | 553 | 553 | 4,600 |
| 2024/09/19 | 559 | 559 | 540 | 550 | 8,300 |
| 2024/09/18 | 558 | 558 | 546 | 554 | 6,600 |
| 2024/09/17 | 565 | 565 | 553 | 555 | 7,800 |
| 2024/09/13 | 542 | 563 | 541 | 555 | 24,400 |
| 2024/09/12 | 538 | 561 | 538 | 559 | 16,400 |
| 2024/09/11 | 556 | 556 | 531 | 538 | 14,000 |
| 2024/09/10 | 570 | 570 | 555 | 562 | 9,500 |
| 2024/09/09 | 531 | 560 | 531 | 553 | 12,200 |
| 2024/09/06 | 578 | 580 | 560 | 560 | 13,900 |
| 2024/09/05 | 581 | 596 | 577 | 580 | 15,000 |
| 2024/09/04 | 577 | 596 | 560 | 596 | 40,000 |
| 2024/09/03 | 603 | 605 | 595 | 597 | 21,300 |
| 2024/09/02 | 605 | 611 | 597 | 599 | 55,100 |
| 2024/08/30 | 648 | 648 | 597 | 602 | 135,400 |
| 2024/08/29 | 705 | 721 | 640 | 640 | 208,500 |
| 2024/08/28 | 743 | 745 | 700 | 735 | 255,900 |
| 2024/08/27 | 648 | 693 | 638 | 690 | 140,600 |
| 2024/08/26 | 610 | 685 | 590 | 649 | 117,900 |
| 2024/08/23 | 605 | 605 | 589 | 593 | 14,200 |
| 2024/08/22 | 579 | 600 | 572 | 593 | 24,700 |
| 2024/08/21 | 577 | 586 | 575 | 579 | 10,700 |
| 2024/08/20 | 581 | 583 | 571 | 574 | 6,500 |
| 2024/08/19 | 574 | 593 | 571 | 576 | 15,600 |
| 2024/08/16 | 566 | 587 | 560 | 576 | 13,500 |
| 2024/08/15 | 591 | 591 | 554 | 564 | 17,900 |
| 2024/08/14 | 542 | 627 | 534 | 581 | 58,600 |
| 2024/08/13 | 583 | 584 | 521 | 552 | 56,100 |
| 2024/08/09 | 557 | 557 | 537 | 557 | 85,400 |
| 2024/08/08 | 478 | 503 | 460 | 477 | 12,400 |
| 2024/08/07 | 460 | 493 | 460 | 478 | 26,100 |
| 2024/08/06 | 444 | 529 | 440 | 467 | 66,200 |
| 2024/08/05 | 511 | 511 | 460 | 460 | 45,500 |
| 2024/08/02 | 593 | 595 | 560 | 560 | 36,800 |
| 2024/08/01 | 606 | 606 | 592 | 597 | 16,300 |
| 2024/07/31 | 604 | 608 | 596 | 599 | 7,500 |
| 2024/07/30 | 590 | 610 | 588 | 600 | 12,600 |
| 2024/07/29 | 582 | 600 | 575 | 590 | 6,000 |
| 2024/07/26 | 588 | 588 | 571 | 575 | 18,700 |
| 2024/07/25 | 575 | 587 | 575 | 587 | 11,600 |
| 2024/07/24 | 582 | 597 | 580 | 586 | 17,400 |
| 2024/07/23 | 600 | 605 | 581 | 588 | 31,100 |
| 2024/07/22 | 617 | 619 | 600 | 601 | 22,300 |
| 2024/07/19 | 623 | 623 | 615 | 615 | 9,200 |
| 2024/07/18 | 629 | 629 | 618 | 620 | 9,100 |
| 2024/07/17 | 625 | 634 | 625 | 632 | 18,300 |
| 2024/07/16 | 621 | 630 | 620 | 630 | 11,800 |
| 2024/07/12 | 622 | 630 | 620 | 620 | 11,500 |
| 2024/07/11 | 625 | 632 | 620 | 621 | 11,500 |
| 2024/07/10 | 636 | 637 | 626 | 627 | 20,900 |
| 2024/07/09 | 637 | 641 | 635 | 635 | 8,200 |
| 2024/07/08 | 640 | 644 | 633 | 640 | 7,200 |
| 2024/07/05 | 637 | 641 | 632 | 632 | 18,000 |
| 2024/07/04 | 635 | 644 | 635 | 644 | 8,700 |
| 2024/07/03 | 639 | 643 | 636 | 639 | 14,200 |
| 2024/07/02 | 647 | 648 | 641 | 641 | 10,100 |
| 2024/07/01 | 645 | 655 | 645 | 646 | 17,200 |
| 2024/06/28 | 644 | 649 | 640 | 643 | 15,600 |
| 2024/06/27 | 638 | 657 | 638 | 651 | 33,200 |
| 2024/06/26 | 649 | 649 | 632 | 638 | 26,100 |
| 2024/06/25 | 657 | 667 | 643 | 645 | 51,000 |
| 2024/06/24 | 655 | 664 | 654 | 657 | 8,700 |
| 2024/06/21 | 648 | 657 | 648 | 655 | 11,500 |
| 2024/06/20 | 648 | 655 | 647 | 648 | 2,500 |
| 2024/06/19 | 652 | 658 | 647 | 652 | 12,800 |
| 2024/06/18 | 642 | 674 | 642 | 661 | 24,000 |
| 2024/06/17 | 653 | 653 | 639 | 642 | 14,800 |
| 2024/06/14 | 646 | 656 | 642 | 652 | 13,900 |
| 2024/06/13 | 641 | 660 | 641 | 646 | 16,000 |
| 2024/06/12 | 653 | 656 | 634 | 645 | 13,600 |
| 2024/06/11 | 661 | 662 | 650 | 651 | 14,000 |
| 2024/06/10 | 640 | 674 | 640 | 662 | 25,000 |
| 2024/06/07 | 630 | 642 | 623 | 639 | 22,800 |
| 2024/06/06 | 645 | 645 | 624 | 628 | 26,300 |
| 2024/06/05 | 645 | 658 | 639 | 645 | 25,900 |
| 2024/06/04 | 634 | 653 | 634 | 653 | 34,200 |
| 2024/06/03 | 641 | 648 | 630 | 634 | 23,500 |
| 2024/05/31 | 625 | 642 | 625 | 636 | 19,900 |
| 2024/05/30 | 625 | 642 | 618 | 625 | 27,200 |
| 2024/05/29 | 657 | 666 | 625 | 625 | 59,700 |
| 2024/05/28 | 641 | 688 | 638 | 657 | 102,000 |
| 2024/05/27 | 666 | 690 | 641 | 653 | 162,200 |
| 2024/05/24 | 629 | 711 | 621 | 711 | 111,900 |
| 2024/05/23 | 647 | 652 | 627 | 639 | 84,700 |
| 2024/05/22 | 689 | 723 | 650 | 652 | 271,400 |
| 2024/05/21 | 861 | 890 | 687 | 704 | 1,341,900 |
| 2024/05/20 | 659 | 741 | 650 | 741 | 883,100 |
| 2024/05/17 | 642 | 699 | 618 | 641 | 673,500 |
| 2024/05/16 | 616 | 709 | 608 | 632 | 1,077,200 |
| 2024/05/15 | 604 | 678 | 596 | 609 | 118,000 |
| 2024/05/14 | 606 | 610 | 605 | 607 | 7,400 |
| 2024/05/13 | 606 | 613 | 606 | 606 | 4,100 |
| 2024/05/10 | 614 | 614 | 603 | 611 | 4,000 |
| 2024/05/09 | 612 | 616 | 606 | 610 | 10,700 |
| 2024/05/08 | 607 | 613 | 606 | 608 | 6,500 |
| 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 |