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

Ｓ　ＦＯＯＤＳ(2292)の株価時系列情報

Ｓ　ＦＯＯＤＳ(2292)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
2016/12/30 3,030 3,045 3,005 3,035 50,900
2016/12/29 3,015 3,050 2,988 3,030 48,900
2016/12/28 3,000 3,040 2,988 3,000 49,100
2016/12/27 2,935 3,020 2,935 3,000 93,500
2016/12/26 2,903 2,971 2,882 2,953 88,300
2016/12/22 2,915 2,960 2,904 2,947 84,700
2016/12/21 2,935 2,984 2,932 2,932 128,000
2016/12/20 2,885 2,953 2,885 2,942 120,100
2016/12/19 2,872 2,900 2,872 2,889 30,400
2016/12/16 2,896 2,914 2,866 2,891 58,600
2016/12/15 2,851 2,894 2,836 2,885 58,800
2016/12/14 2,884 2,928 2,867 2,874 81,900
2016/12/13 2,858 2,921 2,858 2,906 123,400
2016/12/12 2,788 2,858 2,776 2,855 107,700
2016/12/09 2,736 2,786 2,711 2,785 104,700
2016/12/08 2,695 2,735 2,672 2,728 93,300
2016/12/07 2,641 2,657 2,631 2,657 73,700
2016/12/06 2,675 2,690 2,646 2,653 82,300
2016/12/05 2,648 2,673 2,644 2,654 58,300
2016/12/02 2,716 2,716 2,660 2,675 84,400
2016/12/01 2,710 2,729 2,698 2,722 129,000
2016/11/30 2,646 2,705 2,641 2,703 96,100
2016/11/29 2,632 2,648 2,632 2,647 46,800
2016/11/28 2,633 2,663 2,633 2,642 49,300
2016/11/25 2,648 2,662 2,622 2,652 97,000
2016/11/24 2,695 2,695 2,648 2,648 81,200
2016/11/22 2,677 2,708 2,676 2,686 58,600
2016/11/21 2,718 2,718 2,656 2,658 81,500
2016/11/18 2,712 2,718 2,695 2,705 49,700
2016/11/17 2,673 2,715 2,673 2,701 32,800
2016/11/16 2,664 2,686 2,648 2,676 87,600
2016/11/15 2,708 2,733 2,651 2,661 80,500
2016/11/14 2,718 2,737 2,704 2,708 66,500
2016/11/11 2,806 2,823 2,718 2,727 117,900
2016/11/10 2,847 2,850 2,766 2,824 95,200
2016/11/09 2,853 2,878 2,724 2,734 169,100
2016/11/08 2,812 2,841 2,809 2,822 71,800
2016/11/07 2,813 2,827 2,792 2,798 58,700
2016/11/04 2,801 2,822 2,801 2,817 81,100
2016/11/02 2,793 2,852 2,793 2,836 103,400
2016/11/01 2,810 2,833 2,807 2,828 53,100
2016/10/31 2,782 2,825 2,782 2,810 61,800
2016/10/28 2,823 2,833 2,790 2,824 185,500
2016/10/27 2,791 2,835 2,791 2,827 51,000
2016/10/26 2,774 2,808 2,765 2,803 77,900
2016/10/25 2,764 2,775 2,761 2,771 52,200
2016/10/24 2,722 2,762 2,722 2,749 46,900
2016/10/21 2,779 2,779 2,700 2,713 68,500
2016/10/20 2,730 2,782 2,701 2,779 84,200
2016/10/19 2,720 2,732 2,702 2,726 50,900
2016/10/18 2,729 2,733 2,694 2,718 69,600
2016/10/17 2,750 2,750 2,719 2,733 87,800
2016/10/14 2,756 2,835 2,719 2,756 156,900
2016/10/13 2,743 2,765 2,658 2,742 245,800
2016/10/12 2,712 2,750 2,703 2,743 82,200
2016/10/11 2,685 2,703 2,671 2,698 64,500
2016/10/07 2,720 2,722 2,669 2,685 56,900
2016/10/06 2,708 2,738 2,678 2,723 104,200
2016/10/05 2,690 2,723 2,681 2,708 47,800
2016/10/04 2,684 2,694 2,668 2,692 38,600
2016/10/03 2,626 2,685 2,626 2,674 31,200
2016/09/30 2,640 2,660 2,617 2,642 52,300
2016/09/29 2,715 2,723 2,649 2,657 77,800
2016/09/28 2,723 2,723 2,696 2,716 42,600
2016/09/27 2,667 2,719 2,650 2,717 51,400
2016/09/26 2,700 2,702 2,682 2,690 34,200
2016/09/23 2,658 2,702 2,624 2,679 71,500
2016/09/21 2,627 2,658 2,606 2,658 31,300
2016/09/20 2,605 2,648 2,593 2,627 42,900
2016/09/16 2,624 2,624 2,589 2,608 32,100
2016/09/15 2,591 2,606 2,575 2,582 29,400
2016/09/14 2,593 2,620 2,593 2,603 31,200
2016/09/13 2,628 2,647 2,594 2,602 31,400
2016/09/12 2,583 2,622 2,566 2,622 27,600
2016/09/09 2,630 2,630 2,583 2,583 36,800
2016/09/08 2,635 2,635 2,601 2,622 24,000
2016/09/07 2,615 2,638 2,610 2,635 24,600
2016/09/06 2,618 2,637 2,595 2,635 38,000
2016/09/05 2,615 2,631 2,602 2,613 60,900
2016/09/02 2,585 2,605 2,568 2,583 51,700
2016/09/01 2,542 2,578 2,542 2,564 49,900
2016/08/31 2,507 2,544 2,463 2,520 119,900
2016/08/30 2,530 2,539 2,515 2,530 33,700
2016/08/29 2,568 2,574 2,505 2,539 54,200
2016/08/26 2,545 2,545 2,501 2,516 93,700
2016/08/25 2,580 2,597 2,532 2,533 46,200
2016/08/24 2,590 2,605 2,578 2,586 38,400
2016/08/23 2,580 2,600 2,569 2,588 71,500
2016/08/22 2,530 2,583 2,530 2,583 69,900
2016/08/19 2,541 2,552 2,497 2,520 125,800
2016/08/18 2,589 2,593 2,544 2,564 32,000
2016/08/17 2,632 2,638 2,577 2,589 83,600
2016/08/16 2,646 2,678 2,633 2,633 75,700
2016/08/15 2,658 2,698 2,644 2,662 80,300
2016/08/12 2,650 2,658 2,615 2,619 35,900
2016/08/10 2,573 2,643 2,565 2,642 85,400
2016/08/09 2,537 2,580 2,531 2,575 168,000
2016/08/08 2,590 2,594 2,525 2,544 126,000
2016/08/05 2,572 2,597 2,554 2,588 76,400
2016/08/04 2,649 2,651 2,546 2,572 220,300
2016/08/03 2,700 2,711 2,657 2,669 107,700
2016/08/02 2,725 2,749 2,713 2,728 52,100
2016/08/01 2,731 2,772 2,727 2,746 41,400
2016/07/29 2,802 2,828 2,722 2,763 133,100
2016/07/28 2,842 2,853 2,815 2,827 74,100
2016/07/27 2,805 2,904 2,805 2,857 176,300
2016/07/26 2,749 2,814 2,737 2,798 140,600
2016/07/25 2,763 2,763 2,723 2,750 108,200
2016/07/22 2,700 2,729 2,693 2,709 50,700
2016/07/21 2,734 2,734 2,685 2,693 71,800
2016/07/20 2,728 2,739 2,697 2,728 95,500
2016/07/19 2,797 2,803 2,690 2,705 183,800
2016/07/15 2,887 2,891 2,770 2,782 196,500
2016/07/14 2,890 2,925 2,860 2,903 255,000
2016/07/13 2,763 2,887 2,763 2,873 179,200
2016/07/12 2,872 2,878 2,753 2,758 206,900
2016/07/11 2,895 2,899 2,837 2,845 91,500
2016/07/08 2,846 2,889 2,818 2,822 45,400
2016/07/07 2,849 2,864 2,830 2,848 103,100
2016/07/06 2,839 2,888 2,825 2,843 103,700
2016/07/05 2,911 2,920 2,835 2,867 58,300
2016/07/04 2,823 2,910 2,799 2,905 177,300
2016/07/01 2,788 2,843 2,781 2,828 83,100
2016/06/30 2,755 2,775 2,697 2,749 150,700
2016/06/29 2,825 2,825 2,740 2,749 90,800
2016/06/28 2,709 2,803 2,709 2,773 139,100
2016/06/27 2,651 2,770 2,651 2,759 125,400
2016/06/24 2,685 2,712 2,578 2,595 156,700
2016/06/23 2,658 2,675 2,631 2,670 167,600
2016/06/22 2,760 2,760 2,679 2,682 145,900
2016/06/21 2,746 2,821 2,742 2,795 115,800
2016/06/20 2,744 2,762 2,714 2,746 34,200
2016/06/17 2,733 2,764 2,709 2,709 71,400
2016/06/16 2,763 2,772 2,706 2,712 108,700
2016/06/15 2,730 2,820 2,727 2,813 117,600
2016/06/14 2,788 2,821 2,704 2,730 182,800
2016/06/13 2,940 2,948 2,798 2,800 185,700
2016/06/10 3,025 3,025 2,966 2,969 66,300
2016/06/09 3,005 3,050 2,980 3,005 54,600
2016/06/08 2,952 3,020 2,926 3,005 76,500
2016/06/07 3,085 3,085 2,954 2,961 114,100
2016/06/06 3,030 3,095 3,000 3,095 61,600
2016/06/03 3,060 3,090 3,020 3,065 96,800
2016/06/02 3,020 3,090 3,020 3,065 129,800
2016/06/01 2,969 3,055 2,945 3,020 169,200
2016/05/31 2,918 3,010 2,918 2,962 225,600
2016/05/30 2,848 2,871 2,823 2,866 15,000
2016/05/27 2,860 2,886 2,840 2,848 19,500
2016/05/26 2,904 2,906 2,826 2,843 77,600
2016/05/25 2,931 2,943 2,899 2,919 51,300
2016/05/24 2,945 2,947 2,880 2,884 66,300
2016/05/23 2,909 2,970 2,909 2,963 129,600
2016/05/20 2,883 2,942 2,867 2,890 90,500
2016/05/19 2,840 2,904 2,839 2,883 63,300
2016/05/18 2,834 2,839 2,785 2,837 66,200
2016/05/17 2,790 2,848 2,767 2,845 66,500
2016/05/16 2,800 2,845 2,788 2,793 38,000
2016/05/13 2,845 2,847 2,802 2,814 64,000
2016/05/12 2,799 2,849 2,791 2,847 33,200
2016/05/11 2,894 2,894 2,820 2,828 95,200
2016/05/10 2,847 2,904 2,837 2,894 213,400
2016/05/09 2,723 2,807 2,723 2,795 197,400
2016/05/06 2,658 2,746 2,646 2,722 173,900
2016/05/02 2,545 2,641 2,544 2,639 111,500
2016/04/28 2,635 2,645 2,570 2,596 90,200
2016/04/27 2,618 2,657 2,618 2,628 30,600
2016/04/26 2,608 2,665 2,608 2,627 95,000
2016/04/25 2,658 2,668 2,593 2,608 104,900
2016/04/22 2,666 2,693 2,595 2,618 125,500
2016/04/21 2,718 2,722 2,687 2,707 64,000
2016/04/20 2,713 2,739 2,697 2,718 93,800
2016/04/19 2,612 2,723 2,597 2,711 162,900
2016/04/18 2,599 2,658 2,597 2,649 132,600
2016/04/15 2,523 2,656 2,512 2,620 372,800
2016/04/14 2,435 2,478 2,403 2,477 86,400
2016/04/13 2,444 2,448 2,398 2,411 102,700
2016/04/12 2,492 2,513 2,456 2,462 75,700
2016/04/11 2,498 2,500 2,430 2,442 31,500
2016/04/08 2,421 2,492 2,418 2,467 31,900
2016/04/07 2,428 2,463 2,419 2,451 48,600
2016/04/06 2,462 2,473 2,421 2,435 43,700
2016/04/05 2,489 2,498 2,447 2,462 54,800
2016/04/04 2,412 2,520 2,400 2,505 110,700
2016/04/01 2,436 2,464 2,393 2,406 122,300
2016/03/31 2,493 2,495 2,434 2,434 82,700
2016/03/30 2,490 2,534 2,490 2,493 68,300
2016/03/29 2,529 2,577 2,506 2,515 61,600
2016/03/28 2,521 2,528 2,499 2,527 52,200
2016/03/25 2,528 2,533 2,481 2,501 76,000
2016/03/24 2,474 2,525 2,468 2,504 95,000
2016/03/23 2,469 2,500 2,468 2,484 90,500
2016/03/22 2,445 2,477 2,440 2,468 91,600
2016/03/18 2,413 2,437 2,392 2,428 60,500
2016/03/17 2,365 2,443 2,365 2,413 102,700
2016/03/16 2,340 2,386 2,340 2,361 43,600
2016/03/15 2,337 2,376 2,330 2,358 52,800
2016/03/14 2,365 2,400 2,336 2,344 70,100
2016/03/11 2,352 2,371 2,335 2,342 89,200
2016/03/10 2,320 2,400 2,318 2,393 127,600
2016/03/09 2,305 2,321 2,283 2,310 72,400
2016/03/08 2,300 2,314 2,273 2,311 72,100
2016/03/07 2,300 2,336 2,287 2,294 90,400
2016/03/04 2,250 2,306 2,238 2,295 112,600
2016/03/03 2,250 2,261 2,218 2,245 75,600
2016/03/02 2,263 2,279 2,229 2,255 60,400
2016/03/01 2,210 2,256 2,210 2,241 61,300
2016/02/29 2,267 2,267 2,206 2,216 88,900
2016/02/26 2,272 2,279 2,233 2,240 46,700
2016/02/25 2,175 2,268 2,154 2,257 129,400
2016/02/24 2,150 2,205 2,141 2,183 233,200
2016/02/23 2,156 2,191 2,125 2,138 126,000
2016/02/22 2,152 2,178 2,134 2,149 95,600
2016/02/19 2,201 2,203 2,150 2,174 68,800
2016/02/18 2,221 2,242 2,202 2,214 65,600
2016/02/17 2,162 2,210 2,131 2,202 157,100
2016/02/16 2,243 2,259 2,151 2,157 188,200
2016/02/15 2,261 2,294 2,219 2,244 131,300
2016/02/12 2,200 2,237 2,172 2,182 151,400
2016/02/10 2,340 2,345 2,231 2,262 93,000
2016/02/09 2,345 2,367 2,325 2,329 81,700
2016/02/08 2,326 2,389 2,326 2,383 104,600
2016/02/05 2,360 2,378 2,328 2,350 119,600
2016/02/04 2,428 2,440 2,353 2,360 101,300
2016/02/03 2,395 2,443 2,378 2,438 122,900
2016/02/02 2,410 2,462 2,407 2,439 75,500
2016/02/01 2,454 2,463 2,419 2,459 98,500
2016/01/29 2,410 2,454 2,384 2,439 160,700
2016/01/28 2,381 2,449 2,373 2,399 107,400
2016/01/27 2,374 2,399 2,348 2,388 70,700
2016/01/26 2,352 2,363 2,340 2,342 95,800
2016/01/25 2,320 2,390 2,315 2,376 127,400
2016/01/22 2,285 2,302 2,247 2,270 146,000
2016/01/21 2,274 2,298 2,219 2,221 98,900
2016/01/20 2,327 2,334 2,247 2,257 151,100
2016/01/19 2,257 2,332 2,254 2,302 177,300
2016/01/18 2,240 2,260 2,201 2,258 117,300
2016/01/15 2,161 2,274 2,150 2,262 235,900
2016/01/14 2,032 2,142 2,030 2,138 226,200
2016/01/13 2,037 2,058 2,023 2,050 38,900
2016/01/12 2,030 2,058 2,002 2,006 93,200
2016/01/08 2,059 2,075 2,027 2,061 77,800
2016/01/07 2,075 2,096 2,051 2,058 55,500
2016/01/06 2,078 2,099 2,059 2,075 36,900
2016/01/05 2,088 2,092 2,076 2,078 38,400
2016/01/04 2,120 2,133 2,093 2,102 49,300

このページの先頭へ