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

日東富士製粉(2003)の株価時系列情報

日東富士製粉(2003)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
2024/03/29 5,320 5,330 5,290 5,320 4,400
2024/03/28 5,340 5,440 5,310 5,310 4,600
2024/03/27 5,440 5,490 5,420 5,490 7,900
2024/03/26 5,370 5,400 5,310 5,360 4,000
2024/03/25 5,370 5,420 5,370 5,370 3,500
2024/03/22 5,350 5,410 5,330 5,410 6,400
2024/03/21 5,430 5,430 5,350 5,390 4,300
2024/03/19 5,450 5,460 5,400 5,460 2,300
2024/03/18 5,410 5,470 5,390 5,450 3,800
2024/03/15 5,340 5,390 5,340 5,380 2,300
2024/03/14 5,350 5,370 5,310 5,370 2,300
2024/03/13 5,450 5,450 5,280 5,300 3,000
2024/03/12 5,390 5,390 5,210 5,380 4,800
2024/03/11 5,500 5,650 5,330 5,390 16,900
2024/03/08 5,450 5,510 5,430 5,500 8,000
2024/03/07 5,390 5,480 5,390 5,480 3,900
2024/03/06 5,370 5,500 5,370 5,380 4,700
2024/03/05 5,340 5,410 5,310 5,360 3,700
2024/03/04 5,430 5,430 5,300 5,340 6,400
2024/03/01 5,440 5,490 5,390 5,460 4,100
2024/02/29 5,400 5,540 5,390 5,440 9,400
2024/02/28 5,240 5,450 5,240 5,450 9,700
2024/02/27 5,300 5,320 5,230 5,260 3,300
2024/02/26 5,370 5,370 5,300 5,330 4,000
2024/02/22 5,320 5,330 5,290 5,330 2,200
2024/02/21 5,300 5,340 5,300 5,300 1,200
2024/02/20 5,330 5,370 5,300 5,300 2,800
2024/02/19 5,280 5,370 5,220 5,370 6,700
2024/02/16 5,250 5,270 5,170 5,240 8,900
2024/02/15 5,330 5,330 5,260 5,260 4,900
2024/02/14 5,340 5,340 5,230 5,260 6,100
2024/02/13 5,300 5,370 5,230 5,370 10,500
2024/02/09 5,200 5,250 5,190 5,200 5,700
2024/02/08 5,210 5,290 5,160 5,200 5,700
2024/02/07 5,270 5,290 5,210 5,210 6,400
2024/02/06 5,300 5,310 5,210 5,250 6,600
2024/02/05 5,240 5,300 5,200 5,300 6,900
2024/02/02 5,210 5,210 5,140 5,200 5,000
2024/02/01 5,210 5,220 5,190 5,220 4,200
2024/01/31 5,180 5,210 5,150 5,210 6,200
2024/01/30 5,150 5,190 5,150 5,150 4,300
2024/01/29 5,080 5,150 5,070 5,150 4,300
2024/01/26 5,100 5,130 5,000 5,060 9,300
2024/01/25 5,080 5,110 5,050 5,090 3,900
2024/01/24 5,080 5,080 5,050 5,060 5,400
2024/01/23 5,040 5,110 5,040 5,080 8,700
2024/01/22 4,980 5,030 4,980 5,010 3,700
2024/01/19 4,920 4,950 4,910 4,950 4,200
2024/01/18 4,910 4,950 4,910 4,935 3,200
2024/01/17 4,925 4,985 4,915 4,915 3,800
2024/01/16 4,965 5,000 4,905 4,925 3,800
2024/01/15 4,930 5,040 4,905 4,965 8,500
2024/01/12 4,935 4,960 4,875 4,905 3,200
2024/01/11 4,915 4,980 4,915 4,955 3,500
2024/01/10 4,975 4,975 4,865 4,905 7,600
2024/01/09 4,945 4,960 4,905 4,910 4,400
2024/01/05 4,905 4,970 4,905 4,955 4,700
2024/01/04 4,890 4,900 4,835 4,900 4,700
2023/12/29 4,815 4,840 4,800 4,820 4,100
2023/12/28 4,800 4,820 4,800 4,800 1,900
2023/12/27 4,775 4,800 4,760 4,800 4,300
2023/12/26 4,790 4,790 4,755 4,765 3,800
2023/12/25 4,745 4,750 4,720 4,730 1,700
2023/12/22 4,725 4,745 4,715 4,740 3,300
2023/12/21 4,745 4,745 4,700 4,710 1,700
2023/12/20 4,750 4,750 4,735 4,745 2,000
2023/12/19 4,745 4,745 4,695 4,720 2,400
2023/12/18 4,730 4,740 4,685 4,740 7,300
2023/12/15 4,820 4,820 4,730 4,730 2,700
2023/12/14 4,800 4,800 4,760 4,800 1,700
2023/12/13 4,775 4,810 4,775 4,775 2,300
2023/12/12 4,785 4,800 4,750 4,800 1,300
2023/12/11 4,750 4,775 4,735 4,775 1,800
2023/12/08 4,780 4,780 4,685 4,695 9,300
2023/12/07 4,790 4,805 4,770 4,780 2,400
2023/12/06 4,760 4,800 4,735 4,790 3,900
2023/12/05 4,815 4,820 4,720 4,760 3,600
2023/12/04 4,745 4,810 4,730 4,800 7,300
2023/12/01 4,720 4,740 4,710 4,735 2,800
2023/11/30 4,725 4,750 4,700 4,720 3,800
2023/11/29 4,750 4,750 4,720 4,730 3,300
2023/11/28 4,750 4,750 4,720 4,750 2,000
2023/11/27 4,810 4,810 4,730 4,730 2,800
2023/11/24 4,750 4,760 4,725 4,750 4,900
2023/11/22 4,715 4,750 4,715 4,750 3,200
2023/11/21 4,690 4,745 4,670 4,725 3,100
2023/11/20 4,750 4,760 4,690 4,690 5,200
2023/11/17 4,730 4,760 4,705 4,760 2,400
2023/11/16 4,750 4,750 4,705 4,705 3,700
2023/11/15 4,750 4,760 4,725 4,750 3,000
2023/11/14 4,750 4,755 4,720 4,720 2,500
2023/11/13 4,775 4,775 4,730 4,730 2,100
2023/11/10 4,740 4,755 4,710 4,730 3,300
2023/11/09 4,730 4,765 4,725 4,750 3,900
2023/11/08 4,765 4,765 4,685 4,695 4,300
2023/11/07 4,750 4,780 4,720 4,720 4,200
2023/11/06 4,830 4,830 4,760 4,765 5,000
2023/11/02 4,795 4,795 4,740 4,740 4,400
2023/11/01 4,750 4,795 4,730 4,795 6,600
2023/10/31 4,770 4,815 4,740 4,800 12,900
2023/10/30 4,800 4,800 4,750 4,750 5,000
2023/10/27 4,750 4,805 4,735 4,805 5,900
2023/10/26 4,750 4,775 4,720 4,720 4,400
2023/10/25 4,750 4,780 4,740 4,750 5,900
2023/10/24 4,725 4,740 4,635 4,740 5,500
2023/10/23 4,750 4,750 4,710 4,725 3,500
2023/10/20 4,745 4,760 4,705 4,760 3,300
2023/10/19 4,750 4,760 4,710 4,750 4,800
2023/10/18 4,745 4,800 4,735 4,750 8,900
2023/10/17 4,835 4,835 4,750 4,775 3,500
2023/10/16 4,845 4,845 4,765 4,775 4,300
2023/10/13 4,840 4,890 4,825 4,845 2,400
2023/10/12 4,830 4,905 4,830 4,895 1,900
2023/10/11 4,910 4,910 4,855 4,865 5,900
2023/10/10 4,965 4,990 4,930 4,980 4,900
2023/10/06 4,870 4,975 4,870 4,915 5,300
2023/10/05 4,830 4,870 4,790 4,870 3,800
2023/10/04 4,815 4,840 4,760 4,760 5,200
2023/10/03 4,875 4,895 4,820 4,820 2,300
2023/10/02 4,940 4,940 4,855 4,875 4,500
2023/09/29 4,960 4,965 4,900 4,900 3,300
2023/09/28 4,970 4,995 4,930 4,930 4,800
2023/09/27 4,950 5,000 4,940 5,000 6,100
2023/09/26 4,930 4,995 4,930 4,995 3,000
2023/09/25 4,965 4,965 4,935 4,960 2,600
2023/09/22 4,930 4,945 4,915 4,920 3,400
2023/09/21 4,970 4,975 4,935 4,935 2,600
2023/09/20 4,995 5,020 4,970 4,970 3,500
2023/09/19 5,000 5,000 4,950 5,000 6,100
2023/09/15 4,975 5,010 4,935 5,000 4,900
2023/09/14 4,980 4,990 4,945 4,975 3,400
2023/09/13 4,975 4,975 4,910 4,925 3,200
2023/09/12 4,910 4,975 4,850 4,975 3,900
2023/09/11 4,960 4,960 4,880 4,910 4,300
2023/09/08 4,935 4,965 4,915 4,920 5,600
2023/09/07 4,995 5,020 4,995 4,995 3,700
2023/09/06 5,010 5,010 4,970 4,995 4,600
2023/09/05 5,000 5,020 4,970 5,020 4,000
2023/09/04 5,000 5,000 4,955 5,000 4,000
2023/09/01 4,880 4,950 4,880 4,950 2,900
2023/08/31 4,915 4,915 4,875 4,875 1,900
2023/08/30 4,870 4,905 4,870 4,885 3,200
2023/08/29 4,845 4,865 4,840 4,860 2,000
2023/08/28 4,830 4,890 4,830 4,880 2,100
2023/08/25 4,850 4,850 4,810 4,815 2,100
2023/08/24 4,800 4,840 4,800 4,840 1,000
2023/08/23 4,815 4,815 4,790 4,800 1,600
2023/08/22 4,850 4,850 4,775 4,815 2,800
2023/08/21 4,825 4,825 4,790 4,790 1,700
2023/08/18 4,810 4,810 4,785 4,785 2,700
2023/08/17 4,850 4,850 4,770 4,810 3,400
2023/08/16 4,855 4,895 4,815 4,825 2,100
2023/08/15 4,860 4,860 4,840 4,845 1,700
2023/08/14 4,890 4,890 4,770 4,820 2,800
2023/08/10 4,865 4,865 4,815 4,820 3,600
2023/08/09 4,905 4,920 4,850 4,865 3,300
2023/08/08 4,860 4,895 4,855 4,885 3,100
2023/08/07 4,770 4,860 4,745 4,860 4,500
2023/08/04 4,735 4,780 4,730 4,765 3,300
2023/08/03 4,770 4,795 4,720 4,735 5,800
2023/08/02 4,840 4,860 4,800 4,840 3,900
2023/08/01 4,855 4,895 4,800 4,820 6,200
2023/07/31 4,920 4,935 4,880 4,900 4,600
2023/07/28 4,860 4,880 4,840 4,865 5,600
2023/07/27 4,860 4,870 4,825 4,850 2,600
2023/07/26 4,870 4,870 4,810 4,830 2,100
2023/07/25 4,840 4,850 4,820 4,825 2,500
2023/07/24 4,835 4,835 4,800 4,835 4,400
2023/07/21 4,795 4,795 4,745 4,755 3,000
2023/07/20 4,800 4,815 4,780 4,795 4,200
2023/07/19 4,785 4,790 4,745 4,780 5,200
2023/07/18 4,805 4,805 4,680 4,730 15,300
2023/07/14 4,660 4,660 4,595 4,620 3,700
2023/07/13 4,660 4,660 4,610 4,625 4,600
2023/07/12 4,650 4,650 4,590 4,590 2,600
2023/07/11 4,630 4,630 4,600 4,605 5,200
2023/07/10 4,640 4,640 4,590 4,590 5,300
2023/07/07 4,595 4,610 4,570 4,570 4,500
2023/07/06 4,660 4,660 4,580 4,595 5,300
2023/07/05 4,640 4,660 4,630 4,645 2,800
2023/07/04 4,685 4,700 4,640 4,640 4,000
2023/07/03 4,705 4,720 4,685 4,685 3,000
2023/06/30 4,705 4,740 4,680 4,680 4,300
2023/06/29 4,675 4,700 4,650 4,690 2,800
2023/06/28 4,650 4,675 4,630 4,670 3,800
2023/06/27 4,655 4,690 4,645 4,650 5,800
2023/06/26 4,605 4,700 4,600 4,700 3,400
2023/06/23 4,680 4,690 4,570 4,625 10,100
2023/06/22 4,715 4,760 4,680 4,690 5,000
2023/06/21 4,715 4,730 4,685 4,720 2,600
2023/06/20 4,685 4,725 4,655 4,705 7,800
2023/06/19 4,715 4,715 4,640 4,685 5,000
2023/06/16 4,780 4,780 4,610 4,670 5,400
2023/06/15 4,770 4,790 4,740 4,760 3,000
2023/06/14 4,725 4,770 4,725 4,770 3,600
2023/06/13 4,720 4,735 4,720 4,725 3,000
2023/06/12 4,720 4,720 4,685 4,695 1,800
2023/06/09 4,635 4,690 4,600 4,675 6,800
2023/06/08 4,630 4,635 4,610 4,635 2,800
2023/06/07 4,660 4,660 4,595 4,610 4,600

このページの先頭へ