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
2020/12/30 596 604 586 587 10,500
2020/12/29 593 600 590 596 13,100
2020/12/28 600 600 585 590 27,800
2020/12/25 598 598 584 595 16,600
2020/12/24 594 606 571 580 51,800
2020/12/23 556 592 556 592 23,200
2020/12/22 583 583 531 552 40,500
2020/12/21 590 595 572 591 21,300
2020/12/18 618 618 585 597 32,800
2020/12/17 592 630 585 628 53,400
2020/12/16 532 593 532 589 36,300
2020/12/15 540 552 530 532 21,700
2020/12/14 565 566 554 554 21,100
2020/12/11 566 571 562 571 15,700
2020/12/10 530 565 530 560 21,300
2020/12/09 549 549 531 531 22,800
2020/12/08 518 545 509 542 31,600
2020/12/07 535 540 508 517 49,200
2020/12/04 560 562 532 542 37,100
2020/12/03 552 570 552 562 16,700
2020/12/02 559 563 540 558 46,500
2020/12/01 585 585 552 565 21,200
2020/11/30 593 596 572 583 17,400
2020/11/27 595 603 593 596 7,200
2020/11/26 598 603 595 603 4,500
2020/11/25 598 603 597 597 4,200
2020/11/24 597 601 594 598 8,000
2020/11/20 592 599 588 597 3,200
2020/11/19 594 594 589 592 1,600
2020/11/18 590 598 590 593 2,400
2020/11/17 588 599 586 590 6,600
2020/11/16 602 610 591 594 15,400
2020/11/13 602 609 602 602 5,600
2020/11/12 605 608 602 605 3,600
2020/11/11 606 608 602 605 4,400
2020/11/10 599 610 594 605 11,600
2020/11/09 603 603 585 596 13,500
2020/11/06 600 602 596 598 7,800
2020/11/05 600 606 600 604 5,700
2020/11/04 624 627 600 601 30,800
2020/11/02 622 637 620 620 39,100
2020/10/30 680 706 675 692 9,200
2020/10/29 670 689 670 677 6,800
2020/10/28 703 703 684 692 4,100
2020/10/27 702 705 670 703 19,200
2020/10/26 731 737 709 709 7,900
2020/10/23 703 727 703 727 8,700
2020/10/22 687 719 686 703 19,800
2020/10/21 687 691 683 685 3,400
2020/10/20 695 698 686 689 6,100
2020/10/19 699 699 693 695 2,300
2020/10/16 701 710 690 695 8,900
2020/10/15 709 715 701 701 6,700
2020/10/14 720 726 701 709 9,900
2020/10/13 701 720 701 720 14,600
2020/10/12 698 708 694 696 8,800
2020/10/09 694 696 685 696 3,800
2020/10/08 691 698 685 687 7,200
2020/10/07 696 696 678 692 8,500
2020/10/06 694 699 687 696 8,500
2020/10/05 697 706 688 688 13,100
2020/10/02 696 700 685 698 11,900
2020/09/30 698 703 685 690 6,700
2020/09/29 704 712 696 698 6,600
2020/09/28 711 711 693 696 20,200
2020/09/25 711 718 706 706 7,600
2020/09/24 726 729 715 718 3,700
2020/09/23 726 742 725 726 8,900
2020/09/18 718 740 718 728 9,200
2020/09/17 738 743 714 743 13,000
2020/09/16 725 736 725 733 4,200
2020/09/15 740 743 730 734 3,400
2020/09/14 751 751 732 738 7,700
2020/09/11 751 751 737 745 4,600
2020/09/10 725 744 725 736 6,000
2020/09/09 729 729 723 726 2,800
2020/09/08 709 737 709 728 14,300
2020/09/07 722 724 705 714 8,300
2020/09/04 733 733 721 725 11,300
2020/09/03 738 755 735 740 7,000
2020/09/02 741 745 736 740 32,300
2020/09/01 740 749 736 740 21,300
2020/08/31 736 760 736 755 6,500
2020/08/28 753 771 744 746 12,900
2020/08/27 780 781 758 760 16,800
2020/08/26 787 788 781 788 2,600
2020/08/25 784 789 782 787 2,400
2020/08/24 789 792 779 779 3,300
2020/08/21 778 800 778 796 5,600
2020/08/20 779 788 773 786 5,600
2020/08/19 792 796 785 787 6,300
2020/08/18 783 804 781 792 9,400
2020/08/17 761 785 757 785 18,100
2020/08/14 766 774 761 767 6,500
2020/08/13 745 764 742 755 16,600
2020/08/12 750 757 747 749 8,600
2020/08/11 730 757 730 757 4,200
2020/08/07 739 759 710 735 15,400
2020/08/06 760 761 737 739 12,300
2020/08/05 748 775 744 758 9,700
2020/08/04 731 750 731 748 6,800
2020/08/03 734 766 716 724 25,300
2020/07/31 810 810 762 779 23,500
2020/07/30 800 808 786 805 10,000
2020/07/29 811 820 791 800 14,700
2020/07/28 830 830 807 817 5,300
2020/07/27 806 832 805 825 14,700
2020/07/22 802 821 799 815 17,000
2020/07/21 808 825 798 802 9,700
2020/07/20 828 832 800 808 17,800
2020/07/17 843 860 832 832 18,100
2020/07/16 812 857 812 851 53,200
2020/07/15 785 796 782 785 6,100
2020/07/14 799 799 784 785 7,500
2020/07/13 799 799 780 798 4,000
2020/07/10 795 795 779 790 21,200
2020/07/09 800 810 792 794 8,700
2020/07/08 785 813 785 796 17,700
2020/07/07 818 818 780 780 6,600
2020/07/06 812 819 782 819 6,200
2020/07/03 781 812 781 812 12,200
2020/07/02 815 825 774 784 16,300
2020/07/01 808 822 806 812 9,800
2020/06/30 808 819 795 800 19,000
2020/06/29 812 830 801 808 20,000
2020/06/26 836 841 815 834 22,300
2020/06/25 851 855 827 832 17,600
2020/06/24 902 902 866 866 18,100
2020/06/23 918 918 869 891 19,300
2020/06/22 897 918 879 909 32,200
2020/06/19 844 905 835 897 63,100
2020/06/18 848 849 817 844 28,100
2020/06/17 849 849 823 842 20,800
2020/06/16 841 860 837 837 16,300
2020/06/15 889 889 820 834 28,900
2020/06/12 822 889 802 889 65,700
2020/06/11 903 903 835 841 24,300
2020/06/10 891 909 888 890 7,100
2020/06/09 906 932 886 891 20,100
2020/06/08 895 906 885 906 21,500
2020/06/05 883 892 875 889 16,500
2020/06/04 883 893 865 876 19,000
2020/06/03 895 901 861 880 27,900
2020/06/02 904 923 890 890 36,700
2020/06/01 923 936 911 914 17,800
2020/05/29 917 927 890 919 24,100
2020/05/28 949 949 886 902 46,900
2020/05/27 860 965 858 961 72,100
2020/05/26 900 900 858 858 24,000
2020/05/25 883 903 873 888 24,100
2020/05/22 842 859 838 859 21,800
2020/05/21 831 836 825 836 7,000
2020/05/20 822 839 811 837 17,900
2020/05/19 835 835 808 822 15,100
2020/05/18 790 829 790 825 14,400
2020/05/15 813 817 779 798 20,400
2020/05/14 852 875 810 813 37,200
2020/05/13 848 861 841 858 19,300
2020/05/12 871 872 851 856 22,900
2020/05/11 865 893 852 870 19,000
2020/05/08 880 898 860 865 26,900
2020/05/07 844 888 832 867 61,500
2020/05/01 800 900 800 844 109,400
2020/04/30 860 910 854 868 97,000
2020/04/28 831 847 800 844 42,600
2020/04/27 787 843 770 832 69,000
2020/04/24 755 765 732 765 24,400
2020/04/23 773 785 755 768 32,600
2020/04/22 743 763 701 728 32,100
2020/04/21 816 816 755 758 53,000
2020/04/20 794 868 794 831 59,300
2020/04/17 808 829 771 784 58,700
2020/04/16 802 815 785 793 28,000
2020/04/15 810 814 791 802 22,100
2020/04/14 798 818 788 804 26,100
2020/04/13 838 838 798 801 47,300
2020/04/10 842 860 792 830 70,200
2020/04/09 807 836 781 827 56,200
2020/04/08 744 784 703 777 57,700
2020/04/07 763 763 715 740 35,700
2020/04/06 670 728 670 703 46,100
2020/04/03 690 700 663 670 49,600
2020/04/02 704 745 686 697 49,700
2020/04/01 747 747 701 714 50,500
2020/03/31 768 790 703 717 94,300
2020/03/30 663 758 655 738 69,600
2020/03/27 665 715 659 663 48,800
2020/03/26 694 694 650 655 31,200
2020/03/25 680 730 653 693 85,800
2020/03/24 595 642 595 635 43,200
2020/03/23 555 600 540 585 68,900
2020/03/19 623 623 558 565 94,600
2020/03/18 678 695 600 619 82,000
2020/03/17 646 686 615 672 106,200
2020/03/16 734 767 697 701 101,000
2020/03/13 733 755 693 732 70,600
2020/03/12 778 821 767 778 47,500
2020/03/11 870 872 814 815 50,900
2020/03/10 778 880 763 849 85,200
2020/03/09 900 904 816 827 100,000
2020/03/06 980 980 917 921 91,100
2020/03/05 1,050 1,050 968 990 76,100
2020/03/04 1,021 1,060 995 1,031 56,700
2020/03/03 1,126 1,126 1,014 1,024 116,800
2020/03/02 1,105 1,155 1,102 1,102 184,400
2020/02/28 1,003 1,129 1,000 1,090 286,200
2020/02/27 1,046 1,115 1,034 1,041 151,100
2020/02/26 1,040 1,064 1,005 1,016 62,400
2020/02/25 968 1,075 963 1,039 130,400
2020/02/21 996 1,005 992 996 32,200
2020/02/20 1,017 1,026 994 994 55,600
2020/02/19 987 1,028 985 1,028 43,100
2020/02/18 1,002 1,015 970 973 54,900
2020/02/17 1,011 1,022 1,000 1,012 50,700
2020/02/14 1,042 1,057 1,025 1,025 47,900
2020/02/13 1,083 1,086 1,040 1,053 64,600
2020/02/12 1,090 1,099 1,068 1,083 55,100
2020/02/10 1,126 1,128 1,089 1,099 95,200
2020/02/07 1,156 1,156 1,132 1,132 43,100
2020/02/06 1,178 1,184 1,150 1,164 57,200
2020/02/05 1,177 1,178 1,152 1,173 50,200
2020/02/04 1,193 1,199 1,130 1,165 83,700
2020/02/03 1,160 1,198 1,146 1,193 152,500
2020/01/31 1,282 1,350 1,282 1,303 56,500
2020/01/30 1,385 1,388 1,270 1,312 103,600
2020/01/29 1,417 1,417 1,374 1,382 31,300
2020/01/28 1,365 1,446 1,365 1,395 35,400
2020/01/27 1,402 1,432 1,380 1,381 64,600
2020/01/24 1,460 1,464 1,400 1,432 72,500
2020/01/23 1,476 1,509 1,462 1,466 47,800
2020/01/22 1,515 1,520 1,469 1,491 102,600
2020/01/21 1,412 1,540 1,401 1,535 255,300
2020/01/20 1,399 1,429 1,384 1,408 104,200
2020/01/17 1,311 1,399 1,302 1,399 103,600
2020/01/16 1,328 1,347 1,302 1,321 51,800
2020/01/15 1,350 1,350 1,283 1,328 72,000
2020/01/14 1,405 1,405 1,350 1,358 45,900
2020/01/10 1,350 1,375 1,350 1,375 42,700
2020/01/09 1,370 1,383 1,337 1,347 68,000
2020/01/08 1,384 1,389 1,331 1,358 60,500
2020/01/07 1,370 1,417 1,365 1,384 115,200
2020/01/06 1,270 1,399 1,224 1,383 243,600

このページの先頭へ