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

富士紡ホールディングス(3104)の株価時系列情報

富士紡ホールディングス(3104)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
1990/12/28 605 605 575 575 91,000
1990/12/27 604 604 599 601 173,000
1990/12/26 598 601 595 600 128,000
1990/12/25 602 602 583 583 122,000
1990/12/21 604 609 592 592 88,000
1990/12/20 614 616 610 614 375,000
1990/12/19 613 618 609 612 319,000
1990/12/18 595 613 595 613 265,000
1990/12/17 578 604 578 595 146,000
1990/12/14 580 605 580 581 1,356,000
1990/12/13 600 610 599 610 174,000
1990/12/12 579 600 566 567 114,000
1990/12/11 556 580 556 566 65,000
1990/12/10 555 584 555 584 133,000
1990/12/07 581 581 546 565 146,000
1990/12/06 555 575 551 561 173,000
1990/12/05 545 560 540 560 453,000
1990/12/04 570 574 550 550 120,000
1990/12/03 585 585 570 585 126,000
1990/11/30 572 598 563 595 177,000
1990/11/29 575 576 535 573 131,000
1990/11/28 614 615 577 577 216,000
1990/11/27 600 610 600 609 127,000
1990/11/26 595 610 594 610 147,000
1990/11/22 574 585 568 585 276,000
1990/11/21 575 579 565 575 201,000
1990/11/20 585 599 585 585 88,000
1990/11/19 579 599 579 599 100,000
1990/11/16 570 589 570 589 105,000
1990/11/15 615 615 600 600 111,000
1990/11/14 600 615 600 615 111,000
1990/11/13 600 616 594 615 123,000
1990/11/09 556 576 545 576 118,000
1990/11/08 594 595 576 576 254,000
1990/11/07 591 599 591 595 132,000
1990/11/06 615 615 597 599 83,000
1990/11/05 620 620 607 615 63,000
1990/11/02 610 613 595 597 134,000
1990/11/01 597 615 591 615 158,000
1990/10/31 624 625 611 611 49,000
1990/10/30 606 624 602 624 71,000
1990/10/29 601 624 601 624 151,000
1990/10/26 595 625 595 610 251,000
1990/10/25 611 614 592 600 105,000
1990/10/24 625 625 590 608 331,000
1990/10/23 590 625 590 625 275,000
1990/10/22 591 591 582 590 139,000
1990/10/19 595 608 581 581 122,000
1990/10/18 600 610 586 610 131,000
1990/10/17 570 600 570 600 110,000
1990/10/16 600 610 580 580 197,000
1990/10/15 595 598 580 580 135,000
1990/10/12 557 565 539 545 112,000
1990/10/11 580 580 565 567 48,000
1990/10/09 611 614 576 600 215,000
1990/10/08 560 561 560 560 50,000
1990/10/05 552 590 551 570 78,000
1990/10/04 560 570 550 552 64,000
1990/10/03 550 580 540 570 174,000
1990/10/02 560 560 560 560 200,000
1990/10/01 520 526 480 480 270,000
1990/09/28 550 550 524 525 184,000
1990/09/27 565 595 565 570 389,000
1990/09/26 610 625 596 600 176,000
1990/09/25 648 648 620 620 197,000
1990/09/21 610 655 610 650 406,000
1990/09/20 646 670 627 637 493,000
1990/09/19 601 655 600 651 722,000
1990/09/18 603 603 570 600 179,000
1990/09/17 635 635 608 608 356,000
1990/09/14 570 640 570 625 1,356,000
1990/09/13 595 600 580 580 284,000
1990/09/12 565 600 564 591 378,000
1990/09/11 588 588 560 560 139,000
1990/09/10 565 590 560 590 230,000
1990/09/07 515 525 510 525 136,000
1990/09/06 535 535 520 520 202,000
1990/09/05 553 553 545 545 114,000
1990/09/04 580 580 554 554 178,000
1990/09/03 550 580 550 570 175,000
1990/08/31 560 580 550 560 190,000
1990/08/30 526 531 520 524 71,000
1990/08/29 542 542 523 525 106,000
1990/08/28 570 570 540 541 137,000
1990/08/27 539 540 523 540 114,000
1990/08/24 523 535 505 529 213,000
1990/08/23 523 535 508 528 290,000
1990/08/22 588 588 508 528 254,000
1990/08/21 627 627 593 593 173,000
1990/08/20 592 600 592 598 181,000
1990/08/17 611 638 606 622 145,000
1990/08/16 670 670 646 646 121,000
1990/08/15 630 661 630 660 231,000
1990/08/14 600 619 571 610 139,000
1990/08/13 602 610 570 580 153,000
1990/08/10 625 625 602 610 123,000
1990/08/09 621 626 604 604 288,000
1990/08/08 610 619 590 600 189,000
1990/08/07 590 630 590 590 172,000
1990/08/06 670 670 649 650 174,000
1990/08/03 661 671 661 670 81,000
1990/08/02 700 703 680 691 124,000
1990/08/01 720 720 711 720 140,000
1990/07/31 710 734 710 720 71,000
1990/07/30 721 721 701 706 71,000
1990/07/27 740 740 710 730 121,000
1990/07/26 750 760 740 742 64,000
1990/07/25 750 760 730 750 90,000
1990/07/24 750 765 750 760 110,000
1990/07/23 765 770 760 760 117,000
1990/07/20 778 789 775 775 108,000
1990/07/19 785 798 770 798 94,000
1990/07/18 767 794 767 794 65,000
1990/07/17 794 794 784 784 64,000
1990/07/16 797 798 794 794 86,000
1990/07/13 790 795 788 794 86,000
1990/07/12 789 790 776 788 197,000
1990/07/11 755 777 750 777 82,000
1990/07/10 764 764 745 747 72,000
1990/07/09 741 767 741 765 131,000
1990/07/06 757 757 750 751 179,000
1990/07/05 743 759 742 759 176,000
1990/07/04 745 748 740 742 130,000
1990/07/03 749 756 740 756 142,000
1990/07/02 742 759 740 758 112,000
1990/06/29 777 777 760 760 143,000
1990/06/28 777 785 760 777 102,000
1990/06/27 789 789 775 787 144,000
1990/06/26 728 749 728 739 93,000
1990/06/25 756 756 721 728 144,000
1990/06/22 765 765 750 750 109,000
1990/06/21 764 768 745 755 100,000
1990/06/20 751 770 750 770 76,000
1990/06/19 760 771 751 751 114,000
1990/06/18 781 785 764 764 116,000
1990/06/15 781 790 781 781 104,000
1990/06/14 780 795 780 781 80,000
1990/06/13 794 794 770 780 62,000
1990/06/12 765 785 765 784 159,000
1990/06/11 799 802 785 785 212,000
1990/06/08 817 817 800 805 334,000
1990/06/07 781 799 781 799 116,000
1990/06/06 785 786 780 780 77,000
1990/06/05 790 790 775 776 320,000
1990/06/04 793 795 782 783 84,000
1990/06/01 785 800 780 783 152,000
1990/05/31 775 790 764 780 114,000
1990/05/30 770 798 767 780 171,000
1990/05/29 800 800 780 780 140,000
1990/05/28 818 819 800 800 172,000
1990/05/25 785 800 780 799 158,000
1990/05/24 780 790 770 790 104,000
1990/05/23 795 797 787 790 151,000
1990/05/22 764 788 764 765 108,000
1990/05/21 780 780 770 780 168,000
1990/05/18 800 800 780 784 71,000
1990/05/17 785 800 770 784 124,000
1990/05/16 786 799 786 786 284,000
1990/05/15 800 817 786 786 317,000
1990/05/14 794 820 786 818 376,000
1990/05/11 768 774 760 774 274,000
1990/05/10 750 764 736 761 188,000
1990/05/09 747 752 740 740 211,000
1990/05/08 740 748 730 735 143,000
1990/05/07 685 730 685 730 153,000
1990/05/02 685 685 666 684 82,000
1990/05/01 650 668 650 665 45,000
1990/04/27 680 685 670 670 100,000
1990/04/26 679 685 662 662 152,000
1990/04/25 685 685 669 675 89,000
1990/04/24 650 675 645 675 107,000
1990/04/23 670 689 655 655 35,000
1990/04/20 684 684 660 670 112,000
1990/04/19 675 675 655 655 138,000
1990/04/18 617 636 616 636 153,000
1990/04/17 615 630 609 617 69,000
1990/04/16 633 640 616 617 121,000
1990/04/13 621 645 621 623 98,000
1990/04/12 670 670 630 650 189,000
1990/04/11 634 670 634 670 185,000
1990/04/10 596 644 596 644 277,000
1990/04/09 625 650 625 636 397,000
1990/04/06 600 630 592 620 219,000
1990/04/05 560 580 560 580 300,000
1990/04/04 670 700 665 670 133,000
1990/04/03 660 685 635 680 284,000
1990/04/02 670 690 670 670 170,000
1990/03/30 736 760 736 736 100,000
1990/03/29 785 786 766 766 99,000
1990/03/28 794 810 785 795 229,000
1990/03/27 780 800 780 799 375,000
1990/03/26 740 800 740 799 217,000
1990/03/23 730 740 702 740 200,000
1990/03/22 700 734 690 733 195,000
1990/03/20 768 786 755 756 248,000
1990/03/19 816 816 804 808 44,000
1990/03/16 804 821 804 808 115,000
1990/03/15 792 797 777 797 80,000
1990/03/14 750 785 740 762 229,000
1990/03/13 771 780 760 760 129,000
1990/03/12 809 809 781 781 136,000
1990/03/09 810 819 800 810 314,000
1990/03/08 770 797 770 780 163,000
1990/03/07 797 797 772 780 223,000
1990/03/06 794 810 792 800 118,000
1990/03/05 800 800 790 790 74,000
1990/03/02 802 812 802 812 84,000
1990/03/01 833 833 800 800 288,000
1990/02/28 840 840 811 833 99,000
1990/02/27 791 820 785 820 152,000
1990/02/26 771 771 771 771 150,000
1990/02/23 885 885 861 861 202,000
1990/02/22 881 890 859 885 181,000
1990/02/21 895 900 870 871 217,000
1990/02/20 896 905 886 890 201,000
1990/02/19 910 910 890 900 174,000
1990/02/16 891 908 890 896 157,000
1990/02/15 901 901 892 899 165,000
1990/02/14 903 903 898 901 69,000
1990/02/13 909 909 903 903 97,000
1990/02/09 918 918 905 905 277,000
1990/02/08 910 918 900 918 188,000
1990/02/07 906 906 897 897 104,000
1990/02/06 903 912 902 906 158,000
1990/02/05 904 904 895 904 66,000
1990/02/02 893 904 893 904 308,000
1990/02/01 900 905 893 900 66,000
1990/01/31 895 910 891 910 76,000
1990/01/30 908 910 900 902 134,000
1990/01/29 905 915 900 908 116,000
1990/01/26 910 915 900 900 113,000
1990/01/25 919 919 900 900 149,000
1990/01/24 905 922 891 899 206,000
1990/01/23 890 907 890 907 219,000
1990/01/22 888 899 888 898 173,000
1990/01/19 902 902 891 898 213,000
1990/01/18 909 929 896 900 155,000
1990/01/17 918 930 895 915 552,000
1990/01/16 920 920 886 898 225,000
1990/01/12 940 942 927 927 271,000
1990/01/11 916 936 916 936 377,000
1990/01/10 930 931 915 924 335,000
1990/01/09 946 949 920 930 899,000
1990/01/08 910 938 908 937 1,192,000
1990/01/05 905 940 902 910 722,000
1990/01/04 910 910 901 905 136,000

このページの先頭へ