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
2020/12/30 6,610 6,610 6,570 6,590 1,300
2020/12/29 6,690 6,690 6,620 6,620 600
2020/12/28 6,620 6,650 6,620 6,650 1,300
2020/12/25 6,620 6,630 6,620 6,620 300
2020/12/24 6,610 6,640 6,610 6,620 700
2020/12/23 6,650 6,650 6,600 6,600 600
2020/12/22 6,600 6,600 6,550 6,590 400
2020/12/21 6,630 6,630 6,600 6,600 500
2020/12/18 6,590 6,600 6,590 6,600 500
2020/12/17 6,590 6,590 6,510 6,560 400
2020/12/16 6,550 6,570 6,500 6,510 1,600
2020/12/15 6,560 6,580 6,540 6,540 1,200
2020/12/14 6,550 6,600 6,530 6,560 1,400
2020/12/11 6,550 6,610 6,520 6,550 900
2020/12/10 6,630 6,640 6,550 6,550 1,900
2020/12/09 6,520 6,640 6,520 6,630 1,100
2020/12/08 6,610 6,610 6,530 6,590 500
2020/12/07 6,540 6,590 6,510 6,510 1,000
2020/12/04 6,500 6,610 6,500 6,540 900
2020/12/03 6,620 6,650 6,510 6,530 2,400
2020/12/02 6,590 6,630 6,590 6,620 1,500
2020/12/01 6,550 6,590 6,550 6,590 300
2020/11/30 6,590 6,590 6,550 6,550 400
2020/11/27 6,600 6,600 6,550 6,590 1,700
2020/11/26 6,610 6,670 6,470 6,470 3,200
2020/11/25 6,520 6,620 6,520 6,610 1,000
2020/11/24 6,540 6,600 6,540 6,550 1,600
2020/11/20 6,520 6,530 6,520 6,530 400
2020/11/19 6,480 6,550 6,480 6,520 1,100
2020/11/18 6,500 6,500 6,480 6,480 700
2020/11/17 6,490 6,600 6,470 6,600 1,100
2020/11/16 6,540 6,550 6,500 6,550 1,700
2020/11/13 6,500 6,540 6,500 6,540 900
2020/11/12 6,530 6,590 6,480 6,530 2,700
2020/11/11 6,620 6,660 6,610 6,610 1,000
2020/11/10 6,700 6,700 6,650 6,650 2,200
2020/11/09 6,600 6,710 6,600 6,700 1,100
2020/11/06 6,500 6,590 6,500 6,590 1,200
2020/11/05 6,550 6,550 6,550 6,550 200
2020/11/04 6,500 6,590 6,500 6,500 800
2020/11/02 6,520 6,520 6,470 6,470 700
2020/10/30 6,630 6,630 6,550 6,580 800
2020/10/29 6,640 6,660 6,640 6,660 800
2020/10/28 6,600 6,640 6,600 6,600 700
2020/10/27 6,680 6,680 6,580 6,600 1,700
2020/10/26 6,470 6,720 6,470 6,720 4,400
2020/10/23 6,550 6,550 6,460 6,460 900
2020/10/22 6,520 6,590 6,520 6,550 1,000
2020/10/21 6,480 6,510 6,470 6,510 900
2020/10/20 6,460 6,500 6,460 6,470 600
2020/10/19 6,460 6,460 6,460 6,460 200
2020/10/16 6,470 6,470 6,460 6,460 300
2020/10/15 6,500 6,500 6,500 6,500 200
2020/10/14 6,530 6,530 6,460 6,500 700
2020/10/12 6,450 6,550 6,450 6,500 800
2020/10/09 6,440 6,550 6,440 6,550 800
2020/10/08 6,520 6,540 6,490 6,540 1,200
2020/10/07 6,510 6,520 6,510 6,520 400
2020/10/06 6,480 6,520 6,420 6,500 1,400
2020/10/05 6,420 6,420 6,420 6,420 500
2020/10/02 6,490 6,660 6,490 6,560 2,000
2020/09/30 6,520 6,540 6,380 6,490 1,500
2020/09/29 6,540 6,540 6,490 6,520 900
2020/09/28 6,550 6,550 6,460 6,530 3,000
2020/09/25 6,450 6,550 6,430 6,550 2,400
2020/09/24 6,430 6,550 6,390 6,550 2,200
2020/09/23 6,420 6,500 6,340 6,500 2,900
2020/09/18 6,380 6,450 6,340 6,420 2,500
2020/09/17 6,260 6,350 6,260 6,350 800
2020/09/16 6,180 6,260 6,180 6,260 2,800
2020/09/15 6,190 6,190 6,120 6,180 1,900
2020/09/14 6,180 6,190 6,170 6,190 600
2020/09/11 6,110 6,130 6,100 6,100 1,400
2020/09/10 6,020 6,090 6,020 6,040 1,200
2020/09/09 6,000 6,080 6,000 6,020 2,500
2020/09/08 6,040 6,090 6,040 6,090 400
2020/09/07 6,060 6,090 6,040 6,080 500
2020/09/04 6,060 6,160 6,060 6,060 600
2020/09/03 6,110 6,110 6,090 6,090 1,100
2020/09/02 6,140 6,140 6,110 6,110 600
2020/09/01 6,080 6,140 6,080 6,140 1,000
2020/08/31 6,050 6,180 6,050 6,080 1,500
2020/08/28 6,060 6,120 6,060 6,090 1,200
2020/08/27 6,140 6,140 6,060 6,060 300
2020/08/26 6,110 6,110 6,090 6,090 400
2020/08/25 6,120 6,120 6,110 6,110 400
2020/08/24 6,130 6,130 6,040 6,040 300
2020/08/21 6,000 6,050 6,000 6,030 500
2020/08/20 6,000 6,000 5,960 5,990 700
2020/08/19 6,030 6,090 6,030 6,090 500
2020/08/18 6,120 6,130 6,090 6,130 900
2020/08/17 6,070 6,130 6,070 6,130 1,700
2020/08/14 6,050 6,110 6,050 6,050 1,100
2020/08/13 5,960 6,110 5,930 6,110 1,400
2020/08/12 5,890 6,000 5,890 5,950 1,400
2020/08/11 6,230 6,230 5,990 5,990 1,100
2020/08/07 5,880 5,900 5,800 5,840 1,000
2020/08/06 5,830 5,880 5,830 5,880 700
2020/08/05 5,830 5,900 5,830 5,900 300
2020/08/04 5,960 5,960 5,790 5,910 2,100
2020/08/03 5,930 5,980 5,930 5,960 500
2020/07/31 5,980 6,020 5,980 5,990 600
2020/07/30 6,060 6,130 5,930 6,070 3,800
2020/07/29 6,170 6,170 6,120 6,120 400
2020/07/28 6,050 6,190 6,050 6,170 2,400
2020/07/27 6,000 6,050 5,990 6,050 2,500
2020/07/22 6,140 6,140 6,040 6,060 400
2020/07/21 5,990 6,140 5,990 6,140 500
2020/07/20 6,090 6,090 6,080 6,080 500
2020/07/17 6,120 6,170 6,120 6,120 2,600
2020/07/16 6,000 6,140 5,990 6,140 1,100
2020/07/15 5,950 5,950 5,950 5,950 200
2020/07/14 5,930 5,980 5,900 5,950 1,500
2020/07/13 5,820 5,940 5,820 5,940 1,700
2020/07/10 5,930 5,970 5,700 5,820 2,700
2020/07/09 6,000 6,020 5,930 5,930 1,000
2020/07/08 6,050 6,080 6,000 6,000 1,500
2020/07/07 6,140 6,140 6,050 6,050 3,100
2020/07/06 6,230 6,290 6,190 6,190 1,700
2020/07/03 6,320 6,320 6,320 6,320 100
2020/07/02 6,310 6,310 6,220 6,220 700
2020/07/01 6,370 6,370 6,290 6,340 1,600
2020/06/30 6,550 6,550 6,340 6,440 3,300
2020/06/29 6,440 6,780 6,440 6,630 6,000
2020/06/26 6,420 6,420 6,340 6,340 2,500
2020/06/25 6,330 6,420 6,330 6,420 2,000
2020/06/24 6,260 6,340 6,260 6,330 800
2020/06/23 6,300 6,320 6,260 6,280 3,400
2020/06/22 6,260 6,300 6,260 6,300 1,600
2020/06/19 6,260 6,260 6,260 6,260 600
2020/06/18 6,220 6,220 6,220 6,220 100
2020/06/17 6,240 6,240 6,230 6,230 400
2020/06/16 6,230 6,230 6,230 6,230 300
2020/06/15 6,130 6,180 6,130 6,180 700
2020/06/12 6,160 6,160 6,100 6,100 600
2020/06/11 6,200 6,250 6,180 6,180 1,400
2020/06/10 6,200 6,270 6,200 6,200 1,800
2020/06/09 6,180 6,190 6,170 6,190 1,200
2020/06/08 6,120 6,170 6,120 6,170 1,200
2020/06/05 6,080 6,120 6,060 6,120 500
2020/06/04 6,170 6,170 6,050 6,080 1,100
2020/06/03 6,030 6,090 6,030 6,090 1,500
2020/06/02 6,170 6,170 6,120 6,130 1,800
2020/06/01 6,130 6,130 6,040 6,070 1,500
2020/05/29 6,160 6,160 6,040 6,130 2,800
2020/05/28 6,100 6,160 6,060 6,160 2,900
2020/05/27 6,090 6,090 6,020 6,020 900
2020/05/26 6,090 6,160 6,090 6,090 2,600
2020/05/25 5,970 6,080 5,970 6,080 800
2020/05/22 6,070 6,070 6,070 6,070 200
2020/05/21 5,990 6,070 5,990 6,070 800
2020/05/20 6,010 6,090 6,010 6,080 1,100
2020/05/19 5,990 5,990 5,930 5,970 1,200
2020/05/18 6,020 6,020 5,960 5,960 600
2020/05/15 6,120 6,120 6,020 6,020 600
2020/05/14 6,030 6,030 5,960 5,960 2,300
2020/05/13 5,860 5,950 5,860 5,950 1,300
2020/05/12 5,920 5,930 5,870 5,930 1,800
2020/05/11 5,900 5,900 5,800 5,890 2,100
2020/05/08 6,230 6,250 5,800 5,800 14,300
2020/05/07 6,050 6,220 6,050 6,160 1,800
2020/05/01 5,900 6,050 5,900 6,050 9,100
2020/04/30 5,900 5,910 5,820 5,900 1,800
2020/04/28 5,860 5,870 5,770 5,860 3,200
2020/04/27 5,830 5,900 5,770 5,860 1,300
2020/04/24 5,870 5,870 5,780 5,780 1,300
2020/04/23 5,800 5,860 5,800 5,840 1,600
2020/04/22 5,740 5,740 5,700 5,700 1,100
2020/04/21 5,880 5,880 5,750 5,770 1,300
2020/04/20 5,760 5,800 5,760 5,800 400
2020/04/17 5,730 5,930 5,720 5,770 2,600
2020/04/16 5,600 5,830 5,600 5,830 13,500
2020/04/15 5,730 5,770 5,600 5,600 3,900
2020/04/14 5,750 5,830 5,690 5,770 2,600
2020/04/13 5,960 6,000 5,840 5,840 2,800
2020/04/10 5,830 5,880 5,730 5,850 1,000
2020/04/09 5,900 6,000 5,900 5,900 2,400
2020/04/08 5,890 6,100 5,850 5,950 3,900
2020/04/07 5,770 5,850 5,670 5,850 1,200
2020/04/06 5,400 5,770 5,400 5,770 8,600
2020/04/03 5,470 5,490 5,390 5,490 500
2020/04/02 5,540 5,540 5,480 5,480 13,700
2020/04/01 5,720 5,820 5,640 5,640 2,800
2020/03/31 5,810 5,860 5,740 5,780 2,000
2020/03/30 6,120 6,120 5,750 5,910 2,700
2020/03/27 6,180 6,180 6,050 6,180 5,700
2020/03/26 5,730 6,070 5,690 6,070 4,600
2020/03/25 5,720 5,780 5,530 5,730 3,900
2020/03/24 5,680 5,800 5,480 5,510 3,800
2020/03/23 5,160 5,490 5,160 5,460 2,800
2020/03/19 5,330 5,440 5,120 5,150 5,200
2020/03/18 5,350 5,530 5,320 5,360 4,000
2020/03/17 5,030 5,410 4,955 5,410 4,500
2020/03/16 5,020 5,130 5,000 5,030 4,300
2020/03/13 4,840 5,120 4,765 4,980 8,800
2020/03/12 5,300 5,320 5,080 5,110 4,400
2020/03/11 5,480 5,500 5,300 5,300 12,100
2020/03/10 5,360 5,430 5,200 5,380 3,800
2020/03/09 5,590 5,680 5,410 5,410 4,100
2020/03/06 5,720 5,750 5,590 5,590 3,600
2020/03/05 5,690 5,860 5,660 5,820 4,600
2020/03/04 5,680 5,740 5,670 5,700 1,800
2020/03/03 6,130 6,130 5,660 5,680 7,500
2020/03/02 5,820 5,980 5,730 5,730 5,500
2020/02/28 6,070 6,070 5,870 5,920 5,400
2020/02/27 6,130 6,130 6,050 6,070 2,400
2020/02/26 6,050 6,170 6,020 6,130 4,500
2020/02/25 6,100 6,110 6,050 6,050 4,400
2020/02/21 6,270 6,270 6,180 6,180 1,600
2020/02/20 6,270 6,270 6,220 6,220 1,000
2020/02/19 6,170 6,260 6,170 6,220 900
2020/02/18 6,200 6,200 6,170 6,170 1,700
2020/02/17 6,270 6,270 6,170 6,200 2,000
2020/02/14 6,290 6,300 6,270 6,280 900
2020/02/13 6,290 6,320 6,280 6,290 2,500
2020/02/12 6,300 6,310 6,290 6,290 800
2020/02/10 6,290 6,340 6,290 6,310 1,900
2020/02/07 6,330 6,330 6,290 6,300 1,300
2020/02/06 6,370 6,370 6,300 6,330 3,100
2020/02/05 6,360 6,360 6,300 6,330 2,100
2020/02/04 6,300 6,330 6,300 6,320 2,200
2020/02/03 6,360 6,360 6,290 6,290 2,100
2020/01/31 6,250 6,510 6,240 6,370 14,000
2020/01/30 6,300 6,340 6,240 6,240 2,700
2020/01/29 6,290 6,300 6,250 6,300 1,000
2020/01/28 6,220 6,290 6,220 6,250 1,300
2020/01/27 6,230 6,250 6,220 6,220 2,300
2020/01/24 6,290 6,290 6,230 6,250 1,900
2020/01/23 6,290 6,290 6,220 6,260 2,700
2020/01/22 6,290 6,300 6,260 6,290 1,600
2020/01/21 6,300 6,300 6,260 6,290 700
2020/01/20 6,300 6,300 6,230 6,250 2,200
2020/01/17 6,300 6,330 6,300 6,300 700
2020/01/16 6,320 6,340 6,310 6,310 1,200
2020/01/15 6,340 6,340 6,310 6,320 1,000
2020/01/14 6,370 6,370 6,310 6,320 3,800
2020/01/10 6,370 6,370 6,340 6,370 1,000
2020/01/09 6,330 6,360 6,300 6,360 1,400
2020/01/08 6,350 6,350 6,290 6,300 5,000
2020/01/07 6,360 6,390 6,330 6,370 2,800
2020/01/06 6,380 6,390 6,320 6,350 2,300

このページの先頭へ