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
2010/12/30 141 141 139 140 247,000
2010/12/29 142 142 140 141 189,000
2010/12/28 141 142 140 141 144,000
2010/12/27 139 141 139 140 165,000
2010/12/24 142 142 140 140 397,000
2010/12/22 141 142 140 142 493,000
2010/12/21 141 142 141 142 182,000
2010/12/20 144 145 141 142 520,000
2010/12/17 145 146 143 144 620,000
2010/12/16 145 145 142 145 561,000
2010/12/15 142 145 141 145 561,000
2010/12/14 144 144 141 142 644,000
2010/12/13 141 144 141 144 670,000
2010/12/10 138 142 136 140 2,762,000
2010/12/09 135 138 134 137 971,000
2010/12/08 136 137 133 134 1,092,000
2010/12/07 135 137 135 136 728,000
2010/12/06 130 135 130 135 766,000
2010/12/03 130 131 129 130 431,000
2010/12/02 130 131 129 129 413,000
2010/12/01 128 129 126 129 361,000
2010/11/30 129 130 127 128 1,186,000
2010/11/29 123 126 123 125 370,000
2010/11/26 124 125 123 123 334,000
2010/11/25 124 124 122 123 262,000
2010/11/24 123 125 121 123 640,000
2010/11/22 125 126 124 125 961,000
2010/11/19 127 128 125 125 561,000
2010/11/18 122 128 122 125 1,098,000
2010/11/17 122 122 120 121 419,000
2010/11/16 124 124 123 123 191,000
2010/11/15 122 124 122 124 198,000
2010/11/12 122 124 122 122 412,000
2010/11/11 122 124 121 123 537,000
2010/11/10 121 123 120 122 772,000
2010/11/09 121 122 120 122 834,000
2010/11/08 121 121 118 120 835,000
2010/11/05 118 119 117 119 313,000
2010/11/04 116 119 116 117 806,000
2010/11/02 116 117 114 116 472,000
2010/11/01 112 117 112 116 1,002,000
2010/10/29 109 115 108 114 812,000
2010/10/28 110 111 110 110 489,000
2010/10/27 113 113 111 111 396,000
2010/10/26 111 115 111 114 670,000
2010/10/25 116 117 113 113 429,000
2010/10/22 114 117 113 117 509,000
2010/10/21 116 117 113 114 356,000
2010/10/20 116 117 114 115 211,000
2010/10/19 116 118 116 118 270,000
2010/10/18 116 117 116 117 160,000
2010/10/15 118 119 116 117 631,000
2010/10/14 116 120 116 119 774,000
2010/10/13 115 116 114 115 93,000
2010/10/12 117 117 115 115 172,000
2010/10/08 115 118 115 116 238,000
2010/10/07 119 119 117 118 252,000
2010/10/06 114 120 114 119 553,000
2010/10/05 112 115 111 114 316,000
2010/10/04 113 115 113 114 341,000
2010/10/01 115 115 114 114 280,000
2010/09/30 116 118 115 115 369,000
2010/09/29 115 116 115 116 133,000
2010/09/28 113 116 113 116 157,000
2010/09/27 113 115 113 114 341,000
2010/09/24 113 115 113 113 329,000
2010/09/22 116 116 115 115 236,000
2010/09/21 117 118 116 116 176,000
2010/09/17 114 116 114 115 458,000
2010/09/16 118 118 115 115 384,000
2010/09/15 115 118 114 118 335,000
2010/09/14 115 116 114 115 330,000
2010/09/13 115 117 115 116 602,000
2010/09/10 111 114 110 114 819,000
2010/09/09 109 111 108 111 854,000
2010/09/08 107 111 106 107 1,386,000
2010/09/07 110 110 109 110 414,000
2010/09/06 107 111 106 111 505,000
2010/09/03 105 106 105 106 243,000
2010/09/02 107 107 103 105 310,000
2010/09/01 105 106 102 105 305,000
2010/08/31 107 107 104 104 179,000
2010/08/30 108 110 107 109 518,000
2010/08/27 105 107 104 106 332,000
2010/08/26 104 106 102 106 411,000
2010/08/25 105 106 102 103 809,000
2010/08/24 109 109 106 107 651,000
2010/08/23 113 113 110 111 600,000
2010/08/20 118 119 114 114 780,000
2010/08/19 119 122 118 120 700,000
2010/08/18 121 121 117 119 675,000
2010/08/17 114 127 114 121 1,550,000
2010/08/16 116 116 113 116 334,000
2010/08/13 118 118 115 117 295,000
2010/08/12 119 119 116 118 633,000
2010/08/11 122 122 120 120 366,000
2010/08/10 122 123 121 121 311,000
2010/08/09 123 123 121 122 381,000
2010/08/06 123 124 122 123 320,000
2010/08/05 126 126 123 124 465,000
2010/08/04 126 126 124 125 303,000
2010/08/03 128 128 127 128 240,000
2010/08/02 128 129 126 126 324,000
2010/07/30 135 135 128 128 721,000
2010/07/29 131 135 131 134 404,000
2010/07/28 130 132 130 132 377,000
2010/07/27 127 131 127 129 522,000
2010/07/26 126 126 124 125 190,000
2010/07/23 122 125 120 125 281,000
2010/07/22 121 123 120 120 115,000
2010/07/21 123 123 121 121 145,000
2010/07/20 121 123 121 123 102,000
2010/07/16 123 124 121 123 154,000
2010/07/15 126 126 124 124 269,000
2010/07/14 125 128 123 125 616,000
2010/07/13 124 125 122 122 379,000
2010/07/12 125 126 124 124 214,000
2010/07/09 125 126 124 126 235,000
2010/07/08 127 127 125 125 213,000
2010/07/07 125 125 122 123 179,000
2010/07/06 124 125 121 125 276,000
2010/07/05 121 125 121 124 243,000
2010/07/02 122 124 121 123 196,000
2010/07/01 121 123 119 121 342,000
2010/06/30 123 123 120 122 471,000
2010/06/29 127 129 124 126 372,000
2010/06/28 130 130 127 128 371,000
2010/06/25 133 133 129 129 852,000
2010/06/24 138 138 135 136 336,000
2010/06/23 135 141 134 140 1,087,000
2010/06/22 136 137 135 136 355,000
2010/06/21 137 138 136 136 451,000
2010/06/18 139 140 137 138 500,000
2010/06/17 138 138 134 136 246,000
2010/06/16 138 139 137 138 363,000
2010/06/15 136 136 134 135 211,000
2010/06/14 134 135 133 134 329,000
2010/06/11 132 132 130 130 462,000
2010/06/10 129 130 127 129 466,000
2010/06/09 133 133 128 129 513,000
2010/06/08 132 134 131 132 353,000
2010/06/07 135 135 132 132 360,000
2010/06/04 138 140 136 138 527,000
2010/06/03 138 139 136 138 544,000
2010/06/02 137 138 135 135 273,000
2010/06/01 138 139 137 138 313,000
2010/05/31 137 141 136 139 934,000
2010/05/28 139 139 135 137 439,000
2010/05/27 132 136 131 135 542,000
2010/05/26 135 135 130 133 911,000
2010/05/25 137 138 131 132 791,000
2010/05/24 142 142 136 138 756,000
2010/05/21 138 141 137 141 726,000
2010/05/20 144 145 141 143 329,000
2010/05/19 147 147 140 144 1,039,000
2010/05/18 152 152 147 148 650,000
2010/05/17 154 154 150 151 1,391,000
2010/05/14 155 157 153 155 1,087,000
2010/05/13 151 157 151 156 2,057,000
2010/05/12 150 153 149 150 1,882,000
2010/05/11 148 157 146 151 5,821,000
2010/05/10 138 141 138 140 788,000
2010/05/07 137 140 135 138 2,280,000
2010/05/06 146 146 144 144 1,781,000
2010/04/30 155 156 150 150 1,374,000
2010/04/28 154 157 153 155 895,000
2010/04/27 155 157 154 156 718,000
2010/04/26 156 156 153 154 1,221,000
2010/04/23 152 155 152 154 774,000
2010/04/22 157 157 152 154 1,935,000
2010/04/21 150 153 150 152 756,000
2010/04/20 153 153 149 150 687,000
2010/04/19 153 153 151 152 796,000
2010/04/16 158 160 156 157 998,000
2010/04/15 157 158 155 158 622,000
2010/04/14 157 158 155 156 732,000
2010/04/13 158 162 156 158 2,667,000
2010/04/12 158 160 158 159 1,746,000
2010/04/09 156 158 155 158 696,000
2010/04/08 154 158 154 157 1,983,000
2010/04/07 156 156 153 154 872,000
2010/04/06 154 159 153 156 2,804,000
2010/04/05 153 155 152 155 754,000
2010/04/02 154 154 152 153 754,000
2010/04/01 151 156 151 156 1,274,000
2010/03/31 151 152 150 151 428,000
2010/03/30 151 152 150 151 711,000
2010/03/29 151 153 149 151 1,032,000
2010/03/26 151 152 150 152 925,000
2010/03/25 152 153 151 152 310,000
2010/03/24 154 154 150 152 833,000
2010/03/23 151 154 151 152 344,000
2010/03/19 151 153 150 152 576,000
2010/03/18 154 155 151 152 734,000
2010/03/17 153 156 153 154 655,000
2010/03/16 155 155 152 152 930,000
2010/03/15 155 157 154 156 617,000
2010/03/12 157 157 153 155 1,120,000
2010/03/11 157 159 156 157 1,127,000
2010/03/10 155 160 154 159 5,454,000
2010/03/09 149 151 148 149 456,000
2010/03/08 146 151 144 150 1,249,000
2010/03/05 141 144 141 144 364,000
2010/03/04 143 144 141 141 467,000
2010/03/03 145 146 143 144 586,000
2010/03/02 147 147 144 146 682,000
2010/03/01 146 148 146 147 565,000
2010/02/26 144 145 144 144 373,000
2010/02/25 143 146 142 146 1,267,000
2010/02/24 140 143 139 142 896,000
2010/02/23 140 141 138 140 611,000
2010/02/22 141 143 140 141 833,000
2010/02/19 142 143 140 141 1,178,000
2010/02/18 146 146 143 144 677,000
2010/02/17 146 147 145 146 490,000
2010/02/16 147 147 145 145 162,000
2010/02/15 149 149 146 147 143,000
2010/02/12 147 148 145 147 285,000
2010/02/10 147 147 145 145 324,000
2010/02/09 145 146 144 144 276,000
2010/02/08 147 149 145 146 429,000
2010/02/05 147 149 147 148 526,000
2010/02/04 153 153 150 151 389,000
2010/02/03 151 153 150 153 635,000
2010/02/02 150 151 148 150 574,000
2010/02/01 156 156 147 149 1,440,000
2010/01/29 157 159 154 156 1,655,000
2010/01/28 154 160 153 159 1,891,000
2010/01/27 151 154 150 154 1,012,000
2010/01/26 154 157 150 150 1,052,000
2010/01/25 152 154 152 153 478,000
2010/01/22 151 154 151 153 486,000
2010/01/21 152 155 152 153 463,000
2010/01/20 156 157 152 154 562,000
2010/01/19 157 157 155 155 271,000
2010/01/18 154 157 154 157 467,000
2010/01/15 157 159 156 157 582,000
2010/01/14 159 159 155 158 808,000
2010/01/13 161 164 158 158 1,261,000
2010/01/12 155 164 155 163 3,262,000
2010/01/08 152 155 151 152 759,000
2010/01/07 152 153 151 152 573,000
2010/01/06 150 153 150 153 439,000
2010/01/05 153 156 151 151 1,163,000
2010/01/04 151 153 150 152 295,000

このページの先頭へ