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

ファンデリー(3137)の株価時系列情報

ファンデリー(3137)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 1,233 1,274 1,225 1,265 52,600
2019/12/27 1,223 1,241 1,220 1,228 24,600
2019/12/26 1,185 1,220 1,179 1,220 30,300
2019/12/25 1,200 1,207 1,179 1,187 50,500
2019/12/24 1,238 1,246 1,207 1,208 40,700
2019/12/23 1,257 1,258 1,228 1,237 56,800
2019/12/20 1,226 1,240 1,200 1,230 58,300
2019/12/19 1,160 1,211 1,158 1,211 60,100
2019/12/18 1,172 1,172 1,150 1,160 26,300
2019/12/17 1,154 1,175 1,141 1,171 16,200
2019/12/16 1,135 1,158 1,135 1,158 18,700
2019/12/13 1,170 1,170 1,131 1,132 55,500
2019/12/12 1,173 1,180 1,160 1,171 27,100
2019/12/11 1,151 1,185 1,149 1,164 43,600
2019/12/10 1,121 1,149 1,113 1,149 25,200
2019/12/09 1,150 1,163 1,126 1,129 40,900
2019/12/06 1,151 1,167 1,148 1,150 22,100
2019/12/05 1,160 1,166 1,152 1,152 20,100
2019/12/04 1,160 1,166 1,153 1,155 16,700
2019/12/03 1,172 1,172 1,161 1,163 22,700
2019/12/02 1,173 1,183 1,167 1,175 29,200
2019/11/29 1,185 1,185 1,166 1,169 29,600
2019/11/28 1,190 1,190 1,175 1,180 12,200
2019/11/27 1,186 1,190 1,176 1,180 14,500
2019/11/26 1,195 1,197 1,178 1,186 19,000
2019/11/25 1,190 1,190 1,170 1,180 25,300
2019/11/22 1,173 1,193 1,173 1,183 19,000
2019/11/21 1,190 1,190 1,158 1,171 44,600
2019/11/20 1,191 1,196 1,173 1,191 39,500
2019/11/19 1,218 1,234 1,197 1,203 32,900
2019/11/18 1,226 1,238 1,215 1,222 30,900
2019/11/15 1,208 1,218 1,205 1,217 36,400
2019/11/14 1,203 1,209 1,198 1,204 14,300
2019/11/13 1,211 1,214 1,190 1,208 25,400
2019/11/12 1,201 1,215 1,200 1,205 24,200
2019/11/11 1,187 1,205 1,163 1,197 71,000
2019/11/08 1,271 1,271 1,207 1,208 91,100
2019/11/07 1,288 1,288 1,264 1,271 31,100
2019/11/06 1,300 1,306 1,267 1,289 57,500
2019/11/05 1,300 1,336 1,284 1,295 78,100
2019/11/01 1,224 1,304 1,204 1,284 215,900
2019/10/31 1,455 1,490 1,444 1,477 31,900
2019/10/30 1,440 1,442 1,430 1,434 22,600
2019/10/29 1,463 1,476 1,444 1,447 19,600
2019/10/28 1,503 1,503 1,471 1,477 21,300
2019/10/25 1,511 1,516 1,493 1,503 14,300
2019/10/24 1,505 1,515 1,494 1,499 12,600
2019/10/23 1,486 1,508 1,481 1,496 13,900
2019/10/21 1,480 1,487 1,471 1,484 6,800
2019/10/18 1,488 1,488 1,471 1,471 7,300
2019/10/17 1,475 1,500 1,470 1,470 5,000
2019/10/16 1,490 1,495 1,475 1,475 9,600
2019/10/15 1,484 1,484 1,467 1,478 9,700
2019/10/11 1,483 1,483 1,463 1,477 9,200
2019/10/10 1,504 1,504 1,471 1,471 11,700
2019/10/09 1,509 1,517 1,497 1,504 11,400
2019/10/08 1,476 1,521 1,475 1,509 15,600
2019/10/07 1,470 1,479 1,455 1,472 11,400
2019/10/04 1,412 1,472 1,412 1,467 21,300
2019/10/03 1,448 1,448 1,402 1,402 25,200
2019/10/02 1,445 1,475 1,436 1,460 18,600
2019/10/01 1,478 1,497 1,457 1,462 25,700
2019/09/30 1,507 1,510 1,485 1,490 16,100
2019/09/27 1,540 1,540 1,506 1,523 18,600
2019/09/26 1,520 1,548 1,512 1,537 13,400
2019/09/25 1,531 1,531 1,515 1,516 23,500
2019/09/24 1,549 1,555 1,526 1,543 36,500
2019/09/20 1,481 1,535 1,467 1,534 51,000
2019/09/19 1,453 1,478 1,453 1,466 10,200
2019/09/18 1,482 1,482 1,451 1,469 20,400
2019/09/17 1,461 1,490 1,451 1,482 19,500
2019/09/13 1,471 1,471 1,444 1,462 16,100
2019/09/12 1,498 1,498 1,459 1,468 22,200
2019/09/11 1,461 1,492 1,442 1,492 18,000
2019/09/10 1,492 1,492 1,456 1,460 19,300
2019/09/09 1,480 1,512 1,480 1,492 14,800
2019/09/06 1,525 1,525 1,475 1,478 20,000
2019/09/05 1,536 1,559 1,505 1,517 38,900
2019/09/04 1,500 1,539 1,477 1,518 22,300
2019/09/03 1,514 1,518 1,483 1,488 25,100
2019/09/02 1,448 1,530 1,435 1,527 64,000
2019/08/30 1,392 1,439 1,392 1,434 24,700
2019/08/29 1,430 1,430 1,377 1,384 21,700
2019/08/28 1,438 1,446 1,418 1,419 15,400
2019/08/27 1,436 1,451 1,418 1,438 25,500
2019/08/26 1,411 1,463 1,404 1,429 32,900
2019/08/23 1,451 1,470 1,437 1,459 23,600
2019/08/22 1,467 1,480 1,450 1,461 19,900
2019/08/21 1,454 1,474 1,429 1,466 35,300
2019/08/20 1,474 1,474 1,423 1,464 32,900
2019/08/19 1,456 1,491 1,452 1,453 31,400
2019/08/16 1,425 1,470 1,412 1,432 53,300
2019/08/15 1,384 1,425 1,376 1,407 34,000
2019/08/14 1,399 1,429 1,389 1,414 40,400
2019/08/13 1,360 1,424 1,359 1,410 31,700
2019/08/09 1,391 1,421 1,389 1,408 38,100
2019/08/08 1,380 1,417 1,378 1,398 71,300
2019/08/07 1,361 1,373 1,332 1,370 48,400
2019/08/06 1,269 1,347 1,263 1,337 76,600
2019/08/05 1,356 1,357 1,261 1,306 81,900
2019/08/02 1,300 1,343 1,270 1,328 92,200
2019/08/01 1,444 1,517 1,311 1,323 308,100
2019/07/31 1,477 1,500 1,465 1,471 64,800
2019/07/30 1,514 1,514 1,481 1,488 24,800
2019/07/29 1,490 1,519 1,470 1,505 39,100
2019/07/26 1,531 1,531 1,490 1,492 64,100
2019/07/25 1,558 1,574 1,536 1,536 25,300
2019/07/24 1,553 1,567 1,524 1,547 20,700
2019/07/23 1,551 1,552 1,523 1,537 35,800
2019/07/22 1,540 1,550 1,503 1,536 24,600
2019/07/19 1,511 1,553 1,510 1,536 30,800
2019/07/18 1,544 1,561 1,515 1,515 45,100
2019/07/17 1,592 1,592 1,546 1,561 35,800
2019/07/16 1,572 1,597 1,552 1,581 30,700
2019/07/12 1,610 1,612 1,578 1,578 36,700
2019/07/11 1,649 1,649 1,598 1,605 35,600
2019/07/10 1,648 1,690 1,604 1,631 56,500
2019/07/09 1,628 1,658 1,583 1,644 45,800
2019/07/08 1,646 1,661 1,624 1,625 19,900
2019/07/05 1,720 1,720 1,630 1,651 54,200
2019/07/04 1,679 1,730 1,662 1,702 54,700
2019/07/03 1,670 1,672 1,634 1,661 28,500
2019/07/02 1,650 1,683 1,630 1,672 29,800
2019/07/01 1,659 1,702 1,635 1,650 69,300
2019/06/28 1,577 1,644 1,577 1,623 71,000
2019/06/27 1,537 1,565 1,530 1,562 28,900
2019/06/26 1,596 1,596 1,527 1,537 52,700
2019/06/25 1,635 1,635 1,564 1,596 67,800
2019/06/24 1,650 1,650 1,615 1,639 31,000
2019/06/21 1,650 1,652 1,611 1,633 29,500
2019/06/20 1,663 1,671 1,613 1,644 69,200
2019/06/19 1,700 1,728 1,656 1,667 53,000
2019/06/18 1,719 1,787 1,646 1,685 260,000
2019/06/17 1,561 1,646 1,539 1,639 96,900
2019/06/14 1,516 1,556 1,515 1,547 41,800
2019/06/13 1,544 1,550 1,502 1,512 52,400
2019/06/12 1,646 1,646 1,537 1,561 62,000
2019/06/11 1,599 1,673 1,585 1,618 47,700
2019/06/10 1,649 1,666 1,570 1,583 68,300
2019/06/07 1,595 1,633 1,556 1,622 41,200
2019/06/06 1,610 1,676 1,601 1,612 60,200
2019/06/05 1,610 1,621 1,567 1,598 51,500
2019/06/04 1,587 1,587 1,514 1,579 90,000
2019/06/03 1,616 1,638 1,567 1,585 45,000
2019/05/31 1,657 1,674 1,610 1,656 52,100
2019/05/30 1,675 1,690 1,583 1,657 151,100
2019/05/29 1,700 1,711 1,653 1,667 51,800
2019/05/28 1,690 1,763 1,663 1,714 102,800
2019/05/27 1,702 1,730 1,641 1,700 186,400
2019/05/24 1,575 1,730 1,550 1,708 394,200
2019/05/23 1,470 1,558 1,463 1,535 154,600
2019/05/22 1,427 1,467 1,421 1,450 33,300
2019/05/21 1,403 1,470 1,376 1,431 50,600
2019/05/20 1,451 1,479 1,396 1,405 54,700
2019/05/17 1,440 1,500 1,403 1,439 114,300
2019/05/16 1,496 1,506 1,413 1,421 98,400
2019/05/15 1,541 1,560 1,492 1,503 45,900
2019/05/14 1,466 1,545 1,430 1,541 96,100
2019/05/13 1,535 1,560 1,480 1,506 80,900
2019/05/10 1,539 1,655 1,495 1,527 251,500
2019/05/09 1,571 1,608 1,505 1,529 155,900
2019/05/08 1,465 1,608 1,465 1,604 718,400
2019/05/07 1,495 1,495 1,495 1,495 77,500
2019/04/26 1,167 1,206 1,146 1,195 27,400
2019/04/25 1,166 1,180 1,154 1,179 7,300
2019/04/24 1,130 1,170 1,130 1,160 12,200
2019/04/23 1,145 1,145 1,125 1,132 17,300
2019/04/22 1,179 1,179 1,145 1,145 8,600
2019/04/19 1,186 1,187 1,168 1,171 6,600
2019/04/18 1,218 1,225 1,168 1,176 13,600
2019/04/17 1,175 1,216 1,153 1,214 24,100
2019/04/16 1,190 1,230 1,175 1,175 26,300
2019/04/15 1,135 1,200 1,135 1,187 29,200
2019/04/12 1,135 1,136 1,115 1,126 17,900
2019/04/11 1,108 1,158 1,106 1,158 23,400
2019/04/10 1,115 1,115 1,093 1,108 28,200
2019/04/09 1,143 1,143 1,112 1,115 11,100
2019/04/08 1,150 1,158 1,130 1,132 8,400
2019/04/05 1,134 1,138 1,127 1,137 13,900
2019/04/04 1,158 1,158 1,138 1,138 10,000
2019/04/03 1,142 1,161 1,126 1,150 25,700
2019/04/02 1,187 1,201 1,139 1,147 17,900
2019/04/01 1,220 1,230 1,175 1,176 26,600
2019/03/29 1,164 1,208 1,164 1,208 11,000
2019/03/28 1,175 1,175 1,137 1,161 18,900
2019/03/27 1,184 1,214 1,182 1,186 17,800
2019/03/26 1,220 1,224 1,186 1,196 28,300
2019/03/25 1,180 1,224 1,161 1,224 50,900
2019/03/22 1,226 1,240 1,182 1,239 63,900
2019/03/20 1,141 1,243 1,141 1,221 96,500
2019/03/19 1,104 1,147 1,095 1,141 36,400
2019/03/18 1,089 1,110 1,074 1,087 15,100
2019/03/15 1,083 1,120 1,077 1,079 27,300
2019/03/14 1,103 1,130 1,065 1,087 58,400
2019/03/13 1,060 1,074 1,016 1,032 17,300
2019/03/12 1,034 1,060 1,034 1,051 15,300
2019/03/11 1,021 1,046 1,000 1,028 31,200
2019/03/08 1,053 1,096 1,036 1,048 44,200
2019/03/07 1,145 1,184 1,089 1,108 51,700
2019/03/06 1,060 1,160 1,044 1,130 34,800
2019/03/05 1,045 1,060 1,038 1,060 15,200
2019/03/04 1,038 1,062 1,037 1,051 17,500
2019/03/01 1,013 1,024 1,011 1,023 6,300
2019/02/28 1,040 1,040 1,011 1,019 8,700
2019/02/27 1,020 1,029 1,011 1,019 6,700
2019/02/26 1,032 1,037 1,007 1,011 11,300
2019/02/25 1,042 1,042 1,026 1,026 13,700
2019/02/22 1,058 1,058 1,032 1,045 13,800
2019/02/21 1,085 1,097 1,063 1,064 15,700
2019/02/20 1,060 1,093 1,055 1,087 36,100
2019/02/19 1,079 1,079 1,041 1,045 35,200
2019/02/18 1,025 1,064 1,025 1,060 63,300
2019/02/15 969 978 950 978 21,900
2019/02/14 949 978 949 975 22,500
2019/02/13 902 945 902 937 28,100
2019/02/12 897 910 880 900 51,900
2019/02/08 940 950 911 912 39,600
2019/02/07 980 983 955 961 22,700
2019/02/06 992 1,000 976 982 23,900
2019/02/05 1,011 1,011 988 992 24,800
2019/02/04 1,024 1,033 995 999 31,800
2019/02/01 1,060 1,075 1,008 1,024 34,400
2019/01/31 1,051 1,109 1,051 1,088 34,100
2019/01/30 1,083 1,083 1,035 1,046 20,300
2019/01/29 1,071 1,086 1,056 1,085 12,300
2019/01/28 1,089 1,089 1,058 1,078 7,400
2019/01/25 1,061 1,103 1,059 1,073 23,500
2019/01/24 1,041 1,057 1,031 1,045 5,200
2019/01/23 1,041 1,066 1,035 1,039 15,700
2019/01/22 1,061 1,074 1,042 1,059 17,400
2019/01/21 1,091 1,110 1,055 1,060 22,700
2019/01/18 1,091 1,106 1,080 1,087 10,500
2019/01/17 1,078 1,091 1,062 1,091 12,000
2019/01/16 1,099 1,116 1,077 1,077 14,600
2019/01/15 1,049 1,092 1,045 1,092 11,400
2019/01/11 1,040 1,071 1,037 1,049 25,700
2019/01/10 1,069 1,082 1,025 1,037 35,400
2019/01/09 1,088 1,120 1,055 1,069 53,200
2019/01/08 1,046 1,105 1,046 1,064 51,900
2019/01/07 1,009 1,046 1,009 1,033 34,800
2019/01/04 946 974 921 974 25,900

このページの先頭へ