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
2019/12/30 3,580 3,610 3,525 3,540 16,300
2019/12/27 3,575 3,585 3,500 3,570 7,500
2019/12/26 3,475 3,545 3,475 3,545 7,200
2019/12/25 3,505 3,505 3,450 3,460 11,100
2019/12/24 3,550 3,560 3,485 3,505 9,100
2019/12/23 3,590 3,590 3,500 3,545 12,400
2019/12/20 3,515 3,610 3,500 3,595 19,000
2019/12/19 3,520 3,555 3,470 3,495 20,400
2019/12/18 3,565 3,575 3,450 3,505 22,800
2019/12/17 3,515 3,605 3,510 3,595 24,200
2019/12/16 3,445 3,515 3,445 3,495 17,800
2019/12/13 3,490 3,490 3,415 3,445 29,900
2019/12/12 3,440 3,440 3,395 3,395 12,400
2019/12/11 3,370 3,435 3,370 3,405 10,600
2019/12/10 3,400 3,400 3,360 3,400 16,700
2019/12/09 3,420 3,465 3,370 3,400 16,600
2019/12/06 3,470 3,505 3,445 3,490 13,400
2019/12/05 3,415 3,535 3,395 3,485 15,300
2019/12/04 3,385 3,395 3,335 3,395 22,400
2019/12/03 3,410 3,455 3,385 3,440 11,500
2019/12/02 3,470 3,480 3,425 3,480 14,600
2019/11/29 3,455 3,465 3,420 3,465 15,000
2019/11/28 3,480 3,480 3,420 3,455 14,000
2019/11/27 3,440 3,475 3,390 3,465 18,800
2019/11/26 3,365 3,445 3,355 3,440 19,600
2019/11/25 3,340 3,375 3,340 3,375 5,000
2019/11/22 3,315 3,370 3,315 3,335 11,800
2019/11/21 3,305 3,315 3,230 3,315 19,000
2019/11/20 3,325 3,345 3,275 3,275 8,300
2019/11/19 3,295 3,355 3,270 3,355 11,100
2019/11/18 3,310 3,330 3,280 3,320 13,600
2019/11/15 3,275 3,360 3,225 3,340 28,400
2019/11/14 3,330 3,335 3,245 3,275 17,000
2019/11/13 3,365 3,365 3,310 3,315 15,200
2019/11/12 3,420 3,420 3,325 3,345 19,400
2019/11/11 3,380 3,410 3,330 3,410 34,800
2019/11/08 3,435 3,435 3,330 3,375 43,200
2019/11/07 3,490 3,490 3,370 3,385 25,900
2019/11/06 3,415 3,480 3,365 3,470 28,800
2019/11/05 3,385 3,460 3,350 3,415 39,700
2019/11/01 3,300 3,405 3,195 3,395 48,900
2019/10/31 3,350 3,405 3,310 3,405 43,000
2019/10/30 3,230 3,325 3,200 3,325 55,700
2019/10/29 3,175 3,245 3,175 3,235 27,000
2019/10/28 3,160 3,185 3,110 3,175 22,000
2019/10/25 3,150 3,180 3,150 3,175 21,300
2019/10/24 3,190 3,190 3,140 3,180 17,600
2019/10/23 3,170 3,210 3,095 3,195 19,900
2019/10/21 3,160 3,175 3,130 3,130 9,100
2019/10/18 3,150 3,205 3,120 3,165 33,200
2019/10/17 3,150 3,170 3,120 3,150 32,300
2019/10/16 3,135 3,210 3,115 3,155 47,300
2019/10/15 3,150 3,205 3,100 3,140 42,900
2019/10/11 3,110 3,110 3,040 3,110 18,000
2019/10/10 3,050 3,110 3,005 3,090 32,900
2019/10/09 3,065 3,110 3,030 3,110 32,800
2019/10/08 3,050 3,100 3,045 3,060 30,100
2019/10/07 3,085 3,095 3,065 3,075 17,700
2019/10/04 2,984 3,085 2,970 3,070 27,000
2019/10/03 3,005 3,025 2,950 3,020 31,200
2019/10/02 3,085 3,110 3,075 3,075 14,300
2019/10/01 3,020 3,135 3,005 3,125 41,200
2019/09/30 2,970 3,100 2,970 3,010 34,800
2019/09/27 3,020 3,020 2,954 2,970 28,300
2019/09/26 3,000 3,090 2,993 3,075 31,700
2019/09/25 3,015 3,020 2,969 2,995 19,700
2019/09/24 3,040 3,055 3,020 3,020 21,800
2019/09/20 2,967 3,050 2,962 3,025 30,700
2019/09/19 2,940 2,946 2,916 2,933 41,200
2019/09/18 2,880 3,020 2,880 2,942 88,300
2019/09/17 2,802 2,895 2,791 2,880 37,600
2019/09/13 2,695 2,790 2,677 2,780 39,700
2019/09/12 2,748 2,750 2,670 2,674 20,600
2019/09/11 2,697 2,747 2,691 2,740 24,800
2019/09/10 2,613 2,695 2,613 2,692 19,600
2019/09/09 2,546 2,610 2,522 2,599 13,300
2019/09/06 2,537 2,558 2,499 2,541 12,900
2019/09/05 2,503 2,545 2,500 2,542 24,600
2019/09/04 2,525 2,525 2,470 2,483 24,900
2019/09/03 2,491 2,536 2,468 2,530 32,900
2019/09/02 2,524 2,524 2,480 2,498 10,100
2019/08/30 2,485 2,527 2,480 2,524 29,600
2019/08/29 2,497 2,497 2,476 2,476 10,800
2019/08/28 2,487 2,514 2,480 2,504 10,100
2019/08/27 2,491 2,522 2,490 2,503 11,400
2019/08/26 2,490 2,515 2,486 2,495 18,700
2019/08/23 2,514 2,574 2,514 2,546 12,700
2019/08/22 2,514 2,527 2,508 2,512 8,700
2019/08/21 2,543 2,545 2,511 2,527 10,800
2019/08/20 2,528 2,582 2,528 2,574 8,300
2019/08/19 2,495 2,549 2,495 2,528 10,600
2019/08/16 2,511 2,529 2,491 2,493 9,800
2019/08/15 2,489 2,536 2,480 2,534 11,900
2019/08/14 2,579 2,580 2,525 2,560 15,200
2019/08/13 2,491 2,562 2,491 2,540 15,100
2019/08/09 2,596 2,611 2,516 2,524 25,800
2019/08/08 2,630 2,638 2,571 2,608 24,800
2019/08/07 2,538 2,700 2,538 2,643 75,000
2019/08/06 2,419 2,541 2,419 2,525 31,200
2019/08/05 2,461 2,504 2,429 2,498 30,500
2019/08/02 2,526 2,597 2,464 2,497 45,100
2019/08/01 2,655 2,678 2,544 2,544 43,200
2019/07/31 2,398 2,680 2,379 2,646 80,500
2019/07/30 2,360 2,404 2,360 2,389 15,000
2019/07/29 2,412 2,412 2,398 2,401 13,500
2019/07/26 2,381 2,410 2,380 2,406 16,800
2019/07/25 2,384 2,408 2,372 2,394 19,100
2019/07/24 2,319 2,372 2,318 2,368 21,100
2019/07/23 2,301 2,328 2,286 2,318 25,300
2019/07/22 2,322 2,322 2,278 2,280 15,600
2019/07/19 2,253 2,300 2,248 2,300 20,900
2019/07/18 2,302 2,302 2,243 2,248 29,300
2019/07/17 2,325 2,343 2,290 2,303 16,700
2019/07/16 2,334 2,348 2,317 2,319 10,400
2019/07/12 2,372 2,376 2,333 2,336 21,600
2019/07/11 2,353 2,388 2,352 2,383 20,900
2019/07/10 2,347 2,375 2,331 2,344 20,600
2019/07/09 2,386 2,395 2,340 2,344 16,800
2019/07/08 2,420 2,422 2,388 2,388 12,100
2019/07/05 2,413 2,442 2,412 2,418 16,700
2019/07/04 2,416 2,445 2,416 2,438 7,800
2019/07/03 2,412 2,427 2,406 2,418 8,600
2019/07/02 2,419 2,442 2,410 2,432 11,600
2019/07/01 2,359 2,414 2,354 2,411 31,100
2019/06/28 2,364 2,364 2,302 2,318 18,100
2019/06/27 2,290 2,353 2,290 2,351 13,400
2019/06/26 2,339 2,339 2,288 2,290 21,200
2019/06/25 2,345 2,364 2,329 2,339 11,200
2019/06/24 2,381 2,408 2,348 2,351 14,600
2019/06/21 2,301 2,385 2,262 2,382 72,200
2019/06/20 2,301 2,304 2,273 2,283 13,200
2019/06/19 2,280 2,314 2,280 2,303 17,700
2019/06/18 2,281 2,295 2,237 2,244 17,300
2019/06/17 2,320 2,320 2,284 2,292 19,100
2019/06/14 2,292 2,338 2,278 2,313 19,600
2019/06/13 2,332 2,332 2,281 2,285 14,000
2019/06/12 2,336 2,336 2,302 2,320 20,500
2019/06/11 2,347 2,364 2,337 2,343 10,300
2019/06/10 2,309 2,351 2,309 2,330 13,000
2019/06/07 2,300 2,306 2,288 2,306 7,000
2019/06/06 2,289 2,332 2,280 2,298 15,100
2019/06/05 2,300 2,311 2,256 2,284 31,500
2019/06/04 2,255 2,263 2,221 2,263 25,200
2019/06/03 2,277 2,277 2,212 2,246 21,300
2019/05/31 2,332 2,332 2,277 2,281 21,400
2019/05/30 2,340 2,347 2,308 2,323 22,800
2019/05/29 2,363 2,386 2,340 2,341 23,200
2019/05/28 2,385 2,409 2,347 2,394 48,400
2019/05/27 2,357 2,418 2,357 2,386 23,000
2019/05/24 2,379 2,398 2,346 2,355 31,400
2019/05/23 2,387 2,406 2,361 2,381 33,900
2019/05/22 2,457 2,459 2,373 2,407 35,000
2019/05/21 2,497 2,500 2,451 2,454 24,300
2019/05/20 2,571 2,574 2,504 2,519 11,100
2019/05/17 2,576 2,583 2,550 2,571 13,800
2019/05/16 2,588 2,588 2,460 2,556 37,500
2019/05/15 2,651 2,651 2,575 2,588 12,200
2019/05/14 2,631 2,631 2,562 2,607 11,800
2019/05/13 2,673 2,676 2,634 2,644 15,500
2019/05/10 2,625 2,692 2,625 2,634 21,800
2019/05/09 2,677 2,677 2,625 2,643 20,500
2019/05/08 2,732 2,733 2,676 2,703 25,200
2019/05/07 2,764 2,782 2,747 2,747 17,400
2019/04/26 2,778 2,778 2,747 2,768 17,800
2019/04/25 2,777 2,777 2,735 2,770 9,600
2019/04/24 2,791 2,791 2,752 2,752 11,000
2019/04/23 2,816 2,816 2,777 2,791 9,600
2019/04/22 2,819 2,840 2,791 2,803 10,200
2019/04/19 2,825 2,849 2,825 2,840 19,000
2019/04/18 2,875 2,875 2,775 2,788 14,400
2019/04/17 2,794 2,877 2,794 2,875 30,800
2019/04/16 2,815 2,825 2,777 2,782 12,000
2019/04/15 2,812 2,830 2,795 2,815 30,400
2019/04/12 2,793 2,801 2,775 2,788 18,500
2019/04/11 2,790 2,811 2,784 2,800 27,800
2019/04/10 2,782 2,812 2,777 2,806 9,900
2019/04/09 2,804 2,820 2,782 2,820 17,200
2019/04/08 2,820 2,828 2,798 2,822 15,400
2019/04/05 2,825 2,847 2,812 2,819 27,100
2019/04/04 2,800 2,844 2,773 2,835 46,600
2019/04/03 2,796 2,802 2,778 2,800 27,800
2019/04/02 2,765 2,802 2,745 2,791 26,900
2019/04/01 2,671 2,764 2,665 2,747 36,300
2019/03/29 2,704 2,704 2,615 2,635 31,500
2019/03/28 2,732 2,732 2,656 2,672 51,900
2019/03/27 2,759 2,799 2,728 2,792 43,600
2019/03/26 2,737 2,794 2,726 2,789 44,800
2019/03/25 2,812 2,812 2,690 2,702 30,300
2019/03/22 2,780 2,813 2,772 2,813 34,500
2019/03/20 2,755 2,813 2,755 2,809 43,600
2019/03/19 2,774 2,778 2,747 2,756 32,500
2019/03/18 2,766 2,815 2,721 2,812 47,500
2019/03/15 2,720 2,760 2,720 2,734 24,600
2019/03/14 2,725 2,738 2,695 2,708 24,400
2019/03/13 2,702 2,729 2,679 2,705 17,900
2019/03/12 2,704 2,740 2,690 2,716 54,500
2019/03/11 2,692 2,750 2,692 2,700 26,800
2019/03/08 2,736 2,753 2,685 2,692 43,700
2019/03/07 2,777 2,803 2,759 2,786 35,100
2019/03/06 2,774 2,801 2,760 2,800 42,200
2019/03/05 2,786 2,792 2,767 2,791 18,600
2019/03/04 2,800 2,817 2,790 2,798 33,700
2019/03/01 2,804 2,838 2,785 2,798 32,900
2019/02/28 2,800 2,809 2,782 2,804 36,300
2019/02/27 2,830 2,831 2,795 2,814 39,000
2019/02/26 2,823 2,840 2,804 2,830 37,400
2019/02/25 2,822 2,834 2,803 2,830 31,300
2019/02/22 2,835 2,835 2,782 2,822 22,100
2019/02/21 2,867 2,867 2,820 2,837 19,900
2019/02/20 2,833 2,894 2,830 2,867 38,000
2019/02/19 2,845 2,854 2,816 2,836 40,300
2019/02/18 2,795 2,877 2,795 2,875 25,900
2019/02/15 2,786 2,806 2,765 2,798 32,900
2019/02/14 2,791 2,812 2,773 2,780 28,300
2019/02/13 2,803 2,848 2,779 2,791 61,500
2019/02/12 2,737 2,799 2,712 2,791 60,900
2019/02/08 2,770 2,828 2,728 2,737 29,900
2019/02/07 2,792 2,830 2,780 2,805 29,200
2019/02/06 2,827 2,846 2,794 2,814 36,400
2019/02/05 2,749 2,858 2,749 2,827 60,300
2019/02/04 2,672 2,755 2,665 2,731 38,800
2019/02/01 2,666 2,798 2,666 2,684 69,100
2019/01/31 2,555 2,725 2,500 2,686 84,600
2019/01/30 2,624 2,624 2,528 2,531 58,900
2019/01/29 2,595 2,631 2,562 2,625 36,400
2019/01/28 2,580 2,627 2,572 2,595 22,600
2019/01/25 2,565 2,635 2,551 2,580 39,600
2019/01/24 2,570 2,578 2,544 2,550 22,000
2019/01/23 2,561 2,588 2,537 2,574 17,600
2019/01/22 2,633 2,647 2,582 2,608 26,900
2019/01/21 2,588 2,634 2,569 2,621 23,800
2019/01/18 2,545 2,601 2,540 2,551 27,300
2019/01/17 2,550 2,584 2,527 2,545 30,100
2019/01/16 2,605 2,647 2,557 2,559 31,800
2019/01/15 2,562 2,593 2,548 2,589 36,600
2019/01/11 2,542 2,549 2,491 2,512 44,900
2019/01/10 2,569 2,569 2,524 2,541 25,500
2019/01/09 2,556 2,570 2,535 2,556 21,600
2019/01/08 2,549 2,575 2,520 2,543 35,100
2019/01/07 2,500 2,553 2,493 2,534 36,800
2019/01/04 2,388 2,459 2,352 2,427 54,000

このページの先頭へ