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
2026/11/12 2,070 2,100 2,059 2,100 25,800
2026/11/11 2,039 2,067 2,039 2,050 22,700
2026/11/10 2,009 2,029 2,005 2,029 26,200
2026/11/09 2,018 2,035 2,002 2,009 19,600
2026/11/06 2,015 2,039 1,978 1,999 38,600
2026/11/05 1,995 2,040 1,986 2,036 48,500
2026/11/04 1,934 1,983 1,930 1,963 42,100
2026/11/02 1,981 1,990 1,914 1,926 42,900
2026/10/30 1,899 1,966 1,899 1,959 35,600
2026/10/29 1,874 1,900 1,869 1,900 159,800
2026/10/28 1,907 1,915 1,864 1,871 59,400
2026/10/27 1,957 1,957 1,916 1,922 33,000
2026/10/26 1,963 1,964 1,933 1,938 32,600
2026/10/23 1,960 2,005 1,946 1,963 41,200
2026/10/22 1,955 1,975 1,938 1,957 36,800
2026/10/21 1,989 1,989 1,962 1,964 32,800
2026/10/20 1,976 1,980 1,957 1,970 30,100
2026/10/19 1,940 1,966 1,940 1,957 30,700
2026/10/16 1,910 1,945 1,906 1,940 27,300
2026/10/15 1,888 1,912 1,888 1,892 28,900
2026/10/14 1,887 1,901 1,874 1,900 20,200
2026/10/13 1,876 1,887 1,867 1,883 14,700
2026/10/09 1,848 1,868 1,848 1,858 32,200
2026/10/08 1,830 1,846 1,815 1,846 33,300
2026/10/07 1,856 1,864 1,843 1,849 13,800
2026/10/06 1,844 1,866 1,844 1,861 10,600
2026/10/05 1,834 1,854 1,822 1,854 23,300
2026/10/02 1,874 1,874 1,829 1,839 34,300
2026/10/01 1,861 1,887 1,859 1,877 24,700
2026/09/30 1,853 1,889 1,847 1,878 23,500
2026/09/29 1,882 1,887 1,860 1,860 31,700
2026/09/28 1,912 1,921 1,895 1,921 25,300
2026/09/25 1,900 1,914 1,898 1,912 19,700
2026/09/24 1,916 1,921 1,890 1,898 32,600
2026/09/18 1,922 1,926 1,909 1,916 19,000
2026/09/17 1,891 1,922 1,891 1,922 17,600
2026/09/16 1,892 1,900 1,888 1,892 15,500
2026/09/15 1,885 1,902 1,885 1,900 19,900
2026/09/14 1,858 1,884 1,858 1,881 18,100
2026/09/11 1,838 1,866 1,837 1,860 27,800
2026/09/10 1,821 1,847 1,820 1,844 21,900
2026/09/09 1,817 1,829 1,808 1,829 18,700
2026/09/08 1,806 1,820 1,790 1,812 15,300
2026/09/07 1,821 1,828 1,792 1,806 30,600
2026/09/04 1,810 1,829 1,805 1,823 33,300
2026/09/03 1,804 1,821 1,804 1,819 17,800
2026/09/02 1,797 1,819 1,795 1,812 22,800
2026/09/01 1,799 1,820 1,799 1,803 13,500
2026/08/31 1,804 1,819 1,804 1,804 12,700
2026/08/28 1,807 1,812 1,795 1,804 17,300
2026/08/27 1,808 1,819 1,799 1,807 11,000
2026/08/26 1,804 1,812 1,798 1,812 11,800
2026/08/25 1,802 1,830 1,802 1,812 8,500
2026/08/24 1,813 1,823 1,811 1,811 8,700
2026/08/21 1,807 1,824 1,801 1,821 24,400
2026/08/20 1,788 1,809 1,781 1,807 18,200
2026/08/19 1,779 1,794 1,772 1,788 19,000
2026/08/18 1,762 1,794 1,760 1,791 21,600
2026/08/17 1,800 1,800 1,766 1,776 17,600
2026/08/14 1,765 1,802 1,759 1,793 30,300
2026/08/13 1,777 1,777 1,756 1,775 20,700
2026/08/12 1,775 1,787 1,760 1,775 27,400
2026/08/10 1,767 1,780 1,750 1,775 27,400
2026/08/07 1,740 1,779 1,732 1,756 59,800
2026/08/06 1,702 1,737 1,698 1,728 48,000
2026/08/05 1,710 1,720 1,690 1,690 47,200
2026/08/04 1,730 1,738 1,701 1,705 48,500
2026/08/03 1,844 1,855 1,710 1,720 101,500
2026/07/31 1,874 1,885 1,834 1,837 28,200
2026/07/30 1,894 1,899 1,861 1,874 34,300
2026/07/29 1,852 1,905 1,841 1,900 41,500
2026/07/28 1,846 1,854 1,836 1,851 23,700
2026/07/27 1,811 1,857 1,811 1,844 21,900
2026/07/24 1,816 1,832 1,805 1,821 19,000
2026/07/23 1,840 1,840 1,805 1,822 19,200
2026/07/22 1,818 1,829 1,803 1,829 21,200
2026/07/21 1,845 1,867 1,824 1,833 36,900
2026/07/17 1,799 1,828 1,799 1,828 21,300
2026/07/16 1,789 1,819 1,789 1,798 14,700
2026/07/15 1,788 1,805 1,788 1,790 23,200
2026/07/14 1,805 1,828 1,776 1,776 18,000
2026/07/13 1,798 1,808 1,787 1,793 21,300
2026/07/10 1,761 1,778 1,755 1,778 17,500
2026/07/09 1,767 1,778 1,753 1,760 14,900
2026/07/08 1,774 1,779 1,764 1,771 19,500
2026/07/07 1,748 1,768 1,746 1,765 16,500
2026/07/06 1,739 1,754 1,735 1,736 9,800
2026/07/03 1,750 1,766 1,733 1,734 28,800
2026/07/02 1,732 1,764 1,732 1,750 22,200
2026/07/01 1,725 1,733 1,721 1,723 8,000
2026/06/30 1,754 1,761 1,722 1,724 14,700
2026/06/29 1,730 1,763 1,730 1,755 23,000
2026/06/26 1,702 1,725 1,690 1,725 15,600
2026/06/25 1,708 1,718 1,694 1,701 21,000
2026/06/24 1,690 1,710 1,690 1,708 9,900
2026/06/23 1,691 1,706 1,688 1,690 13,000
2026/06/22 1,701 1,710 1,686 1,691 9,200
2026/06/19 1,690 1,709 1,685 1,702 16,700
2026/06/18 1,704 1,709 1,690 1,690 13,500
2026/06/17 1,699 1,714 1,690 1,690 18,800
2026/06/16 1,715 1,716 1,683 1,694 17,400
2026/06/15 1,740 1,744 1,710 1,710 15,400
2026/06/12 1,704 1,728 1,702 1,717 27,400
2026/06/11 1,730 1,733 1,705 1,726 10,400
2026/06/10 1,701 1,725 1,695 1,718 22,600
2026/06/09 1,708 1,727 1,694 1,698 22,600
2026/06/08 1,688 1,699 1,670 1,683 34,800
2026/06/05 1,665 1,688 1,665 1,673 18,700
2026/06/04 1,666 1,672 1,652 1,652 22,000
2026/06/03 1,669 1,678 1,648 1,678 15,500
2026/06/02 1,673 1,676 1,648 1,655 30,600
2026/06/01 1,715 1,715 1,680 1,692 37,000
2026/05/29 1,720 1,739 1,715 1,715 15,000
2026/05/28 1,716 1,730 1,704 1,720 19,300
2026/05/27 1,706 1,726 1,706 1,715 17,100
2026/05/26 1,729 1,729 1,705 1,719 19,800
2026/05/25 1,720 1,732 1,713 1,724 19,700
2026/05/22 1,748 1,748 1,713 1,723 28,000
2026/05/21 1,760 1,780 1,746 1,746 11,000
2026/05/20 1,740 1,759 1,729 1,759 28,800
2026/05/19 1,762 1,773 1,743 1,743 27,100
2026/05/18 1,798 1,798 1,753 1,753 16,300
2026/05/15 1,786 1,800 1,780 1,799 17,300
2026/05/14 1,813 1,813 1,761 1,774 16,100
2026/05/13 1,775 1,816 1,775 1,804 22,600
2026/05/12 1,776 1,786 1,765 1,775 18,300
2026/05/11 1,765 1,773 1,755 1,773 25,700
2026/05/08 1,827 1,827 1,755 1,755 52,800
2026/05/07 1,778 1,905 1,775 1,844 152,400
2026/05/01 1,763 1,790 1,757 1,775 11,900
2026/04/30 1,800 1,800 1,755 1,755 23,300
2026/04/28 1,762 1,800 1,762 1,800 21,200
2026/04/27 1,775 1,776 1,760 1,760 27,800
2026/04/24 1,790 1,794 1,772 1,772 14,200
2026/04/23 1,806 1,809 1,774 1,784 33,600
2026/04/22 1,838 1,838 1,805 1,806 15,300
2026/04/21 1,840 1,846 1,824 1,828 12,500
2026/04/20 1,840 1,840 1,822 1,824 11,400
2026/04/17 1,845 1,864 1,822 1,823 19,600
2026/04/16 1,855 1,855 1,832 1,853 11,500
2026/04/15 1,844 1,868 1,844 1,849 18,700
2026/04/14 1,844 1,853 1,830 1,844 22,300
2026/04/13 1,852 1,877 1,839 1,844 19,700
2026/04/10 1,841 1,853 1,823 1,835 22,600
2026/04/09 1,875 1,882 1,841 1,841 15,800
2026/04/08 1,863 1,875 1,844 1,875 27,700
2026/04/07 1,845 1,864 1,822 1,857 12,400
2026/04/06 1,820 1,833 1,815 1,827 13,500
2026/04/03 1,814 1,826 1,805 1,820 14,100
2026/03/27 7,380 7,510 7,320 7,510 10,100
2026/03/26 7,290 7,390 7,270 7,390 4,500
2026/03/25 7,240 7,300 7,240 7,290 6,400
2026/03/24 7,110 7,240 7,090 7,240 4,300
2026/03/23 7,120 7,200 7,050 7,060 7,500
2026/03/19 7,200 7,230 7,160 7,160 4,500
2026/03/18 7,160 7,240 7,160 7,240 3,100
2026/03/17 7,160 7,200 7,160 7,160 4,200
2026/03/16 7,140 7,200 7,140 7,160 4,500
2026/03/13 7,060 7,140 7,060 7,140 4,600
2026/03/12 7,140 7,150 7,070 7,110 5,300
2026/03/11 7,170 7,190 7,110 7,110 3,200
2026/03/10 7,150 7,200 7,120 7,150 3,400
2026/03/09 7,100 7,230 7,050 7,100 8,500
2026/03/06 7,130 7,140 7,080 7,120 4,200
2026/03/05 7,170 7,180 7,070 7,170 6,000
2026/03/04 7,070 7,100 6,980 6,980 11,100
2026/03/03 7,170 7,170 7,070 7,070 6,500
2026/03/02 7,140 7,180 7,030 7,130 4,700
2026/02/27 7,070 7,160 7,070 7,140 4,100
2026/02/26 7,140 7,180 6,920 7,030 17,600
2026/02/25 7,130 7,210 7,130 7,190 6,800
2026/02/24 7,180 7,200 7,130 7,180 3,000
2026/02/20 7,180 7,180 7,110 7,160 3,400
2026/02/19 7,140 7,240 7,130 7,240 6,700
2026/02/18 7,120 7,160 7,100 7,140 3,400
2026/02/17 7,100 7,150 7,070 7,070 5,700
2026/02/16 7,150 7,150 7,110 7,120 3,900
2026/02/13 7,220 7,220 7,140 7,180 4,900
2026/02/12 7,240 7,240 7,200 7,200 5,300
2026/02/10 7,210 7,250 7,170 7,210 5,200
2026/02/09 7,240 7,240 7,160 7,210 5,900
2026/02/06 7,110 7,160 7,080 7,160 2,900
2026/02/05 7,070 7,150 7,040 7,120 5,400
2026/02/04 7,020 7,070 7,000 7,040 3,800
2026/02/03 7,290 7,290 7,010 7,010 18,100
2026/02/02 7,060 7,100 7,010 7,050 7,200
2026/01/30 6,980 7,040 6,940 6,980 7,100
2026/01/29 7,020 7,020 6,930 6,960 9,100
2026/01/28 7,100 7,120 6,960 6,990 9,300
2026/01/27 7,100 7,150 7,060 7,060 5,600
2026/01/26 7,120 7,150 7,060 7,140 5,600
2026/01/23 7,100 7,140 7,070 7,070 5,400
2026/01/22 7,110 7,130 7,090 7,100 3,000
2026/01/21 7,150 7,160 7,080 7,080 5,900
2026/01/20 7,240 7,240 7,180 7,180 4,500
2026/01/19 7,250 7,280 7,220 7,280 2,100
2026/01/16 7,220 7,270 7,140 7,260 6,900
2026/01/15 7,220 7,280 7,130 7,230 7,400
2026/01/14 7,200 7,220 7,110 7,200 4,900
2026/01/13 7,250 7,260 7,190 7,190 4,900
2026/01/09 7,200 7,210 7,150 7,190 3,400
2026/01/08 7,140 7,250 7,110 7,210 6,100
2026/01/07 7,140 7,150 7,090 7,110 4,900
2026/01/06 7,080 7,150 7,060 7,140 7,100
2026/01/05 7,020 7,110 7,010 7,100 9,800

このページの先頭へ