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
2009/12/30 156 156 151 152 463,000
2009/12/29 158 158 154 156 527,000
2009/12/28 153 158 153 158 965,000
2009/12/25 156 161 153 154 3,324,000
2009/12/24 154 157 152 157 1,850,000
2009/12/22 150 155 148 153 3,298,000
2009/12/21 153 153 148 150 2,913,000
2009/12/18 146 153 144 152 9,387,000
2009/12/17 140 142 139 139 306,000
2009/12/16 143 144 139 139 413,000
2009/12/15 142 143 141 143 302,000
2009/12/14 141 146 140 143 1,061,000
2009/12/11 140 142 139 141 520,000
2009/12/10 144 144 137 139 604,000
2009/12/09 143 146 141 144 449,000
2009/12/08 144 146 144 144 408,000
2009/12/07 145 148 143 144 475,000
2009/12/04 145 147 143 145 704,000
2009/12/03 147 149 145 148 673,000
2009/12/02 142 147 141 147 689,000
2009/12/01 135 142 135 142 949,000
2009/11/30 134 136 133 135 615,000
2009/11/27 135 135 130 132 992,000
2009/11/26 135 140 132 137 1,935,000
2009/11/25 130 132 125 130 1,004,000
2009/11/24 142 142 130 131 1,339,000
2009/11/20 132 142 132 142 1,011,000
2009/11/19 138 138 133 134 1,334,000
2009/11/18 134 141 134 138 1,975,000
2009/11/17 144 148 134 136 1,700,000
2009/11/16 153 154 145 145 1,162,000
2009/11/13 157 157 153 154 765,000
2009/11/12 158 163 154 157 1,880,000
2009/11/11 159 162 158 158 967,000
2009/11/10 163 164 159 160 1,114,000
2009/11/09 157 165 157 164 3,198,000
2009/11/06 155 161 151 161 2,970,000
2009/11/05 156 156 149 151 939,000
2009/11/04 154 159 153 155 1,342,000
2009/11/02 148 154 147 152 1,008,000
2009/10/30 152 154 151 152 1,082,000
2009/10/29 145 153 144 151 2,003,000
2009/10/28 159 159 151 151 1,968,000
2009/10/27 161 163 159 161 1,455,000
2009/10/26 160 164 160 164 3,402,000
2009/10/23 157 159 156 158 2,428,000
2009/10/22 157 162 156 159 12,833,000
2009/10/21 144 150 143 150 3,249,000
2009/10/20 145 145 142 144 564,000
2009/10/19 144 147 141 144 1,230,000
2009/10/16 141 144 136 144 969,000
2009/10/15 141 143 139 139 568,000
2009/10/14 145 145 139 139 737,000
2009/10/13 146 147 142 146 1,139,000
2009/10/09 140 146 140 144 1,227,000
2009/10/08 137 141 133 139 549,000
2009/10/07 130 136 129 134 1,095,000
2009/10/06 125 128 125 128 696,000
2009/10/05 127 129 121 124 1,310,000
2009/10/02 123 132 123 127 1,926,000
2009/10/01 137 139 132 133 911,000
2009/09/30 137 143 135 142 1,191,000
2009/09/29 144 145 138 139 1,207,000
2009/09/28 149 152 141 143 1,276,000
2009/09/25 148 154 147 150 2,141,000
2009/09/24 144 149 143 147 864,000
2009/09/18 146 148 141 145 1,003,000
2009/09/17 145 149 144 146 1,163,000
2009/09/16 145 149 142 144 1,583,000
2009/09/15 150 151 143 143 1,586,000
2009/09/14 153 153 149 150 428,000
2009/09/11 154 155 151 153 1,031,000
2009/09/10 151 157 150 153 2,107,000
2009/09/09 154 155 150 151 1,505,000
2009/09/08 148 156 145 153 3,250,000
2009/09/07 152 152 148 149 1,607,000
2009/09/04 156 157 152 153 1,348,000
2009/09/03 161 163 156 157 3,295,000
2009/09/02 163 167 160 162 5,106,000
2009/09/01 153 166 151 165 5,934,000
2009/08/31 158 160 151 153 1,987,000
2009/08/28 161 161 157 157 1,561,000
2009/08/27 164 164 156 161 3,254,000
2009/08/26 169 170 161 162 3,857,000
2009/08/25 169 172 167 168 4,551,000
2009/08/24 168 172 167 171 6,111,000
2009/08/21 169 171 163 167 9,605,000
2009/08/20 177 182 169 173 20,224,000
2009/08/19 169 194 165 172 45,264,000
2009/08/18 160 162 153 162 7,423,000
2009/08/17 159 166 155 156 13,449,000
2009/08/14 147 153 146 150 6,076,000
2009/08/13 144 150 140 147 12,696,000
2009/08/12 130 138 130 137 3,450,000
2009/08/11 134 135 130 131 2,109,000
2009/08/10 133 137 132 134 2,201,000
2009/08/07 130 134 130 133 2,106,000
2009/08/06 131 135 129 129 3,042,000
2009/08/05 130 132 129 131 1,317,000
2009/08/04 133 135 128 132 2,508,000
2009/08/03 130 136 128 135 6,290,000
2009/07/31 119 137 118 128 13,066,000
2009/07/30 119 119 115 119 1,734,000
2009/07/29 121 122 118 119 1,895,000
2009/07/28 115 120 115 120 3,942,000
2009/07/27 115 117 114 116 1,276,000
2009/07/24 115 116 112 116 1,640,000
2009/07/23 115 116 112 114 1,860,000
2009/07/22 111 114 110 114 1,769,000
2009/07/21 107 110 105 110 848,000
2009/07/17 105 106 105 106 204,000
2009/07/16 107 109 104 104 862,000
2009/07/15 105 107 103 105 1,083,000
2009/07/14 103 104 101 102 922,000
2009/07/13 112 112 99 99 2,348,000
2009/07/10 109 115 109 111 3,390,000
2009/07/09 109 112 107 109 1,167,000
2009/07/08 113 118 111 113 2,230,000
2009/07/07 123 127 112 112 6,531,000
2009/07/06 115 124 112 123 9,608,000
2009/07/03 110 115 109 115 4,320,000
2009/07/02 109 112 109 112 1,190,000
2009/07/01 107 112 107 108 1,736,000
2009/06/30 106 109 105 109 1,977,000
2009/06/29 105 106 104 106 766,000
2009/06/26 103 105 103 105 915,000
2009/06/25 103 104 102 103 528,000
2009/06/24 100 102 100 102 506,000
2009/06/23 102 103 100 100 669,000
2009/06/22 104 104 102 103 533,000
2009/06/19 104 105 102 104 430,000
2009/06/18 106 106 102 104 750,000
2009/06/17 104 107 104 105 1,173,000
2009/06/16 106 107 103 103 1,515,000
2009/06/15 109 109 106 108 2,367,000
2009/06/12 114 115 108 109 3,342,000
2009/06/11 107 109 105 109 3,177,000
2009/06/10 102 110 102 108 6,436,000
2009/06/09 102 103 100 101 1,387,000
2009/06/08 102 102 101 102 1,299,000
2009/06/05 103 104 100 101 1,625,000
2009/06/04 101 104 100 104 2,431,000
2009/06/03 96 100 96 99 2,323,000
2009/06/02 96 98 94 96 2,442,000
2009/06/01 96 96 93 94 1,170,000
2009/05/29 97 98 95 95 1,702,000
2009/05/28 99 102 99 100 1,934,000
2009/05/27 100 102 99 100 697,000
2009/05/26 102 103 100 100 1,369,000
2009/05/25 103 104 100 101 3,535,000
2009/05/22 118 119 112 114 1,840,000
2009/05/21 120 124 115 115 6,523,000
2009/05/20 114 118 111 115 3,700,000
2009/05/19 124 125 110 113 11,196,000
2009/05/18 129 129 129 129 4,460,000
2009/05/15 102 102 96 99 1,935,000
2009/05/14 105 107 100 100 2,712,000
2009/05/13 110 111 106 107 1,918,000
2009/05/12 112 116 109 110 4,700,000
2009/05/11 118 122 110 113 5,825,000
2009/05/08 118 122 113 114 8,255,000
2009/05/07 113 118 110 113 11,202,000
2009/05/01 150 159 120 123 35,035,000
2009/04/30 160 170 153 170 62,326,000
2009/04/28 95 120 94 120 43,474,000
2009/04/27 93 98 90 90 4,166,000
2009/04/24 88 88 84 84 509,000
2009/04/23 88 89 86 88 482,000
2009/04/22 89 89 86 88 542,000
2009/04/21 86 88 85 88 991,000
2009/04/20 87 90 87 90 460,000
2009/04/17 89 91 86 86 670,000
2009/04/16 93 93 88 89 762,000
2009/04/15 92 95 90 93 999,000
2009/04/14 93 95 88 93 1,195,000
2009/04/13 88 95 87 95 2,415,000
2009/04/10 83 86 81 86 1,012,000
2009/04/09 79 81 78 80 1,466,000
2009/04/08 78 80 76 77 913,000
2009/04/07 81 86 80 82 1,925,000
2009/04/06 76 81 76 80 1,649,000
2009/04/03 75 76 73 75 1,159,000
2009/04/02 73 74 71 73 938,000
2009/04/01 70 72 69 71 858,000
2009/03/31 70 71 68 70 500,000
2009/03/30 76 76 71 71 348,000
2009/03/27 78 79 75 75 990,000
2009/03/26 78 78 77 78 313,000
2009/03/25 78 79 77 79 304,000
2009/03/24 78 79 76 76 526,000
2009/03/23 72 77 72 77 533,000
2009/03/19 73 74 72 72 129,000
2009/03/18 74 75 72 73 569,000
2009/03/17 74 74 73 74 452,000
2009/03/16 73 74 71 73 783,000
2009/03/13 70 71 68 69 1,541,000
2009/03/12 66 66 64 65 256,000
2009/03/11 66 66 63 65 371,000
2009/03/10 61 63 60 63 222,000
2009/03/09 64 66 61 62 365,000
2009/03/06 65 66 64 65 386,000
2009/03/05 69 69 67 67 343,000
2009/03/04 66 68 65 66 299,000
2009/03/03 66 69 66 67 161,000
2009/03/02 67 69 66 68 276,000
2009/02/27 66 70 63 68 1,079,000
2009/02/26 61 65 61 65 671,000
2009/02/25 64 64 59 61 636,000
2009/02/24 61 62 60 60 521,000
2009/02/23 63 64 61 63 406,000
2009/02/20 67 67 65 65 687,000
2009/02/19 69 70 67 69 369,000
2009/02/18 66 69 65 68 446,000
2009/02/17 71 72 68 68 628,000
2009/02/16 74 74 73 73 238,000
2009/02/13 75 75 73 74 316,000
2009/02/12 73 75 72 74 448,000
2009/02/10 76 78 75 76 361,000
2009/02/09 79 80 76 76 472,000
2009/02/06 77 78 76 77 572,000
2009/02/05 75 77 75 76 704,000
2009/02/04 78 79 75 76 679,000
2009/02/03 77 80 77 77 402,000
2009/02/02 80 81 77 77 583,000
2009/01/30 83 84 80 81 831,000
2009/01/29 84 85 83 85 485,000
2009/01/28 82 83 79 83 645,000
2009/01/27 81 84 80 84 497,000
2009/01/26 82 83 78 78 458,000
2009/01/23 87 87 83 83 531,000
2009/01/22 90 90 88 88 503,000
2009/01/21 89 91 88 89 416,000
2009/01/20 93 94 90 91 573,000
2009/01/19 93 94 92 94 734,000
2009/01/16 91 92 90 91 506,000
2009/01/15 91 92 88 90 783,000
2009/01/14 93 93 92 93 663,000
2009/01/13 91 93 91 91 729,000
2009/01/09 94 96 92 95 1,035,000
2009/01/08 97 98 95 95 952,000
2009/01/07 99 101 97 100 1,390,000
2009/01/06 94 98 94 97 1,090,000
2009/01/05 94 94 92 93 488,000

このページの先頭へ