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
2004/12/30 132 132 130 130 286,000
2004/12/29 131 132 129 131 682,000
2004/12/28 129 130 127 129 537,000
2004/12/27 126 134 125 128 2,352,000
2004/12/24 125 127 124 125 582,000
2004/12/22 128 128 125 126 338,000
2004/12/21 126 127 122 127 1,180,000
2004/12/20 120 125 120 125 533,000
2004/12/17 120 122 119 120 225,000
2004/12/16 121 122 119 120 444,000
2004/12/15 125 125 121 122 341,000
2004/12/14 124 124 121 124 267,000
2004/12/13 124 126 124 124 222,000
2004/12/10 126 127 124 124 228,000
2004/12/09 128 128 125 125 293,000
2004/12/08 126 127 125 126 217,000
2004/12/07 129 129 127 127 176,000
2004/12/06 129 130 128 128 134,000
2004/12/03 130 130 128 130 162,000
2004/12/02 130 131 129 129 151,000
2004/12/01 130 130 128 130 186,000
2004/11/30 131 132 129 130 143,000
2004/11/29 130 132 130 130 367,000
2004/11/26 128 130 128 129 249,000
2004/11/25 127 129 127 129 249,000
2004/11/24 129 129 127 127 220,000
2004/11/22 130 130 125 128 355,000
2004/11/19 133 133 130 131 328,000
2004/11/18 133 134 132 133 217,000
2004/11/17 134 134 130 132 471,000
2004/11/16 136 136 133 134 551,000
2004/11/15 136 136 133 135 736,000
2004/11/12 136 136 133 136 718,000
2004/11/11 137 137 135 137 223,000
2004/11/10 136 139 136 136 214,000
2004/11/09 136 137 136 136 59,000
2004/11/08 137 140 136 138 204,000
2004/11/05 138 139 136 136 229,000
2004/11/04 137 138 135 136 319,000
2004/11/02 132 136 131 136 314,000
2004/11/01 135 135 130 133 362,000
2004/10/29 135 135 134 134 181,000
2004/10/28 136 138 135 137 246,000
2004/10/27 137 138 133 135 387,000
2004/10/26 136 138 135 136 176,000
2004/10/25 136 137 135 136 265,000
2004/10/22 137 139 137 138 184,000
2004/10/21 138 140 137 137 181,000
2004/10/20 142 142 139 139 215,000
2004/10/19 140 143 139 142 201,000
2004/10/18 143 143 140 140 181,000
2004/10/15 136 143 136 143 691,000
2004/10/14 145 145 140 140 926,000
2004/10/13 146 150 145 145 1,487,000
2004/10/12 144 148 144 145 837,000
2004/10/08 145 147 144 144 725,000
2004/10/07 153 153 147 148 1,490,000
2004/10/06 148 154 148 151 2,381,000
2004/10/05 145 153 144 148 4,141,000
2004/10/04 147 147 142 144 1,941,000
2004/10/01 142 149 140 145 4,994,000
2004/09/30 131 144 131 143 1,323,000
2004/09/29 135 135 130 130 320,000
2004/09/28 132 138 132 132 330,000
2004/09/27 133 133 130 131 145,000
2004/09/24 130 134 129 132 373,000
2004/09/22 132 133 129 130 184,000
2004/09/21 129 132 129 132 363,000
2004/09/17 135 136 131 132 183,000
2004/09/16 136 136 133 136 219,000
2004/09/15 143 143 138 138 585,000
2004/09/14 142 145 141 142 1,085,000
2004/09/13 138 145 138 144 1,564,000
2004/09/10 138 139 134 136 594,000
2004/09/09 135 144 135 138 1,175,000
2004/09/08 136 138 135 135 98,000
2004/09/07 139 140 135 136 349,000
2004/09/06 131 139 131 139 743,000
2004/09/03 131 133 130 131 189,000
2004/09/02 134 134 131 131 260,000
2004/09/01 130 135 129 132 477,000
2004/08/31 127 130 126 129 442,000
2004/08/30 127 128 126 127 72,000
2004/08/27 128 128 126 128 153,000
2004/08/26 128 130 127 128 260,000
2004/08/25 125 127 124 127 129,000
2004/08/24 127 128 125 126 200,000
2004/08/23 125 127 124 126 227,000
2004/08/20 125 128 124 125 236,000
2004/08/19 124 127 122 125 231,000
2004/08/18 123 124 121 122 90,000
2004/08/17 124 125 123 123 56,000
2004/08/16 123 125 121 122 137,000
2004/08/13 128 128 125 125 84,000
2004/08/12 126 128 125 127 48,000
2004/08/11 126 127 125 127 88,000
2004/08/10 127 127 124 124 119,000
2004/08/09 122 127 122 125 113,000
2004/08/06 123 128 122 127 203,000
2004/08/05 125 127 124 126 51,000
2004/08/04 127 127 124 126 132,000
2004/08/03 128 128 126 128 58,000
2004/08/02 128 129 127 128 41,000
2004/07/30 129 132 128 128 110,000
2004/07/29 129 129 126 127 123,000
2004/07/28 128 129 126 129 164,000
2004/07/27 128 131 127 127 183,000
2004/07/26 130 132 129 130 143,000
2004/07/23 135 137 132 133 114,000
2004/07/22 134 136 134 135 77,000
2004/07/21 137 138 136 137 95,000
2004/07/20 137 140 136 136 264,000
2004/07/16 138 140 136 138 104,000
2004/07/15 140 141 136 136 223,000
2004/07/14 141 143 139 139 198,000
2004/07/13 145 145 141 142 175,000
2004/07/12 144 146 142 145 691,000
2004/07/09 138 143 137 143 406,000
2004/07/08 139 139 134 136 214,000
2004/07/07 137 137 133 135 165,000
2004/07/06 136 138 136 137 191,000
2004/07/05 139 140 136 139 234,000
2004/07/02 140 140 137 139 221,000
2004/07/01 144 144 142 142 240,000
2004/06/30 143 144 141 144 435,000
2004/06/29 141 143 141 143 206,000
2004/06/28 140 141 139 141 163,000
2004/06/25 139 140 138 138 108,000
2004/06/24 140 141 138 138 79,000
2004/06/23 141 142 139 139 135,000
2004/06/22 140 141 138 141 125,000
2004/06/21 139 142 139 141 201,000
2004/06/18 142 143 138 141 152,000
2004/06/17 141 145 141 144 303,000
2004/06/16 142 143 141 143 141,000
2004/06/15 144 144 140 140 254,000
2004/06/14 145 146 142 143 353,000
2004/06/11 139 145 139 141 607,000
2004/06/10 136 137 136 137 64,000
2004/06/09 139 140 136 136 205,000
2004/06/08 139 140 137 137 100,000
2004/06/07 135 140 134 137 172,000
2004/06/04 134 137 134 135 128,000
2004/06/03 137 139 134 134 133,000
2004/06/02 138 138 135 135 114,000
2004/06/01 136 138 135 136 122,000
2004/05/31 135 136 134 135 138,000
2004/05/28 135 136 134 135 247,000
2004/05/27 137 139 134 134 257,000
2004/05/26 144 144 138 139 229,000
2004/05/25 144 144 136 140 232,000
2004/05/24 138 146 138 144 642,000
2004/05/21 135 138 134 138 188,000
2004/05/20 137 137 133 135 320,000
2004/05/19 130 135 128 134 315,000
2004/05/18 120 131 119 130 483,000
2004/05/17 128 128 117 123 606,000
2004/05/14 133 134 128 129 422,000
2004/05/13 131 135 129 131 357,000
2004/05/12 129 133 128 132 296,000
2004/05/11 122 129 122 124 574,000
2004/05/10 133 136 127 127 923,000
2004/05/07 136 141 136 137 414,000
2004/05/06 143 146 141 141 437,000
2004/04/30 143 147 142 145 378,000
2004/04/28 146 150 145 147 581,000
2004/04/27 144 150 141 147 926,000
2004/04/26 149 150 146 146 322,000
2004/04/23 154 154 149 150 628,000
2004/04/22 151 153 150 150 839,000
2004/04/21 147 151 147 149 670,000
2004/04/20 147 149 146 149 372,000
2004/04/19 152 153 141 150 878,000
2004/04/16 154 154 150 151 801,000
2004/04/15 160 161 147 151 1,972,000
2004/04/14 147 157 147 156 4,187,000
2004/04/13 141 150 139 149 4,282,000
2004/04/12 135 138 135 137 1,009,000
2004/04/09 137 137 132 136 877,000
2004/04/08 137 139 136 139 608,000
2004/04/07 140 140 137 139 656,000
2004/04/06 141 142 136 140 1,024,000
2004/04/05 138 141 136 141 2,126,000
2004/04/02 135 138 134 134 1,665,000
2004/04/01 136 139 135 135 2,456,000
2004/03/31 130 134 130 134 2,019,000
2004/03/30 129 131 127 129 1,384,000
2004/03/29 126 128 125 128 648,000
2004/03/26 127 128 125 126 496,000
2004/03/25 128 129 125 126 711,000
2004/03/24 123 128 122 126 1,439,000
2004/03/23 124 124 121 122 626,000
2004/03/22 124 126 122 125 510,000
2004/03/19 125 126 123 125 802,000
2004/03/18 130 130 126 126 2,973,000
2004/03/17 125 126 123 126 1,547,000
2004/03/16 123 124 122 124 766,000
2004/03/15 123 125 121 125 1,114,000
2004/03/12 119 122 119 120 1,233,000
2004/03/11 120 123 118 122 2,258,000
2004/03/10 120 127 119 125 5,823,000
2004/03/09 117 122 116 120 3,311,000
2004/03/08 113 117 113 116 1,307,000
2004/03/05 114 115 111 113 891,000
2004/03/04 116 116 112 113 1,225,000
2004/03/03 109 116 108 115 2,283,000
2004/03/02 110 110 107 109 628,000
2004/03/01 104 109 104 108 1,055,000
2004/02/27 105 105 103 105 190,000
2004/02/26 105 105 103 105 104,000
2004/02/25 105 105 103 104 197,000
2004/02/24 106 106 103 104 163,000
2004/02/23 106 106 104 106 88,000
2004/02/20 108 108 104 106 332,000
2004/02/19 105 108 105 107 420,000
2004/02/18 107 108 104 106 558,000
2004/02/17 103 106 103 106 466,000
2004/02/16 103 104 102 103 269,000
2004/02/13 103 103 101 102 276,000
2004/02/12 103 103 102 103 124,000
2004/02/10 102 104 101 103 235,000
2004/02/09 103 106 102 102 210,000
2004/02/06 101 103 101 103 146,000
2004/02/05 102 102 100 100 251,000
2004/02/04 104 104 101 101 298,000
2004/02/03 104 105 103 104 267,000
2004/02/02 104 105 103 103 318,000
2004/01/30 104 106 103 104 211,000
2004/01/29 105 105 102 103 322,000
2004/01/28 105 107 105 106 301,000
2004/01/27 108 109 107 107 314,000
2004/01/26 110 111 108 108 289,000
2004/01/23 113 113 110 110 356,000
2004/01/22 110 113 109 112 934,000
2004/01/21 110 111 108 110 525,000
2004/01/20 109 110 108 110 451,000
2004/01/19 108 109 107 108 198,000
2004/01/16 109 110 108 108 316,000
2004/01/15 112 112 109 109 570,000
2004/01/14 110 113 107 112 1,085,000
2004/01/13 109 111 108 111 725,000
2004/01/09 108 109 107 109 1,075,000
2004/01/08 107 108 105 108 858,000
2004/01/07 108 109 106 106 1,774,000
2004/01/06 108 112 108 110 5,277,000
2004/01/05 100 101 99 100 266,000

このページの先頭へ