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

ファーストブラザーズ(3454)の株価時系列情報

ファーストブラザーズ(3454)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
2015/12/30 1,530 1,545 1,504 1,510 102,100
2015/12/29 1,415 1,492 1,409 1,489 59,400
2015/12/28 1,360 1,435 1,345 1,428 29,800
2015/12/25 1,372 1,379 1,320 1,343 187,600
2015/12/24 1,420 1,436 1,367 1,380 130,100
2015/12/22 1,440 1,446 1,421 1,422 28,100
2015/12/21 1,475 1,475 1,421 1,448 71,400
2015/12/18 1,474 1,550 1,463 1,489 118,500
2015/12/17 1,440 1,464 1,428 1,463 45,400
2015/12/16 1,428 1,444 1,408 1,418 30,000
2015/12/15 1,459 1,475 1,387 1,396 106,400
2015/12/14 1,465 1,479 1,437 1,466 115,600
2015/12/11 1,507 1,560 1,507 1,545 48,700
2015/12/10 1,528 1,558 1,496 1,503 89,500
2015/12/09 1,580 1,594 1,556 1,568 45,600
2015/12/08 1,642 1,679 1,574 1,600 81,200
2015/12/07 1,597 1,661 1,581 1,640 102,000
2015/12/04 1,560 1,610 1,552 1,557 98,800
2015/12/03 1,680 1,695 1,578 1,598 234,200
2015/12/02 1,551 1,659 1,551 1,640 291,800
2015/12/01 1,471 1,528 1,471 1,528 83,500
2015/11/30 1,500 1,500 1,466 1,471 33,100
2015/11/27 1,475 1,518 1,456 1,473 62,800
2015/11/26 1,411 1,475 1,411 1,468 68,600
2015/11/25 1,416 1,421 1,400 1,408 29,400
2015/11/24 1,420 1,424 1,384 1,418 66,300
2015/11/20 1,431 1,453 1,403 1,428 35,200
2015/11/19 1,442 1,460 1,422 1,437 46,300
2015/11/18 1,419 1,475 1,415 1,430 42,100
2015/11/17 1,400 1,430 1,395 1,408 39,900
2015/11/16 1,381 1,397 1,362 1,376 44,000
2015/11/13 1,431 1,442 1,428 1,431 36,800
2015/11/12 1,442 1,455 1,424 1,442 24,300
2015/11/11 1,420 1,464 1,420 1,440 37,100
2015/11/10 1,400 1,410 1,385 1,410 30,800
2015/11/09 1,381 1,422 1,379 1,400 45,000
2015/11/06 1,356 1,392 1,355 1,377 31,300
2015/11/05 1,322 1,404 1,303 1,351 62,700
2015/11/04 1,398 1,398 1,310 1,322 86,700
2015/11/02 1,401 1,401 1,360 1,370 43,200
2015/10/30 1,420 1,427 1,380 1,405 59,000
2015/10/29 1,449 1,449 1,408 1,424 41,000
2015/10/28 1,444 1,455 1,432 1,435 28,700
2015/10/27 1,467 1,485 1,444 1,444 41,800
2015/10/26 1,490 1,515 1,464 1,471 80,200
2015/10/23 1,460 1,482 1,432 1,444 62,400
2015/10/22 1,455 1,463 1,425 1,430 40,500
2015/10/21 1,419 1,462 1,416 1,455 50,800
2015/10/20 1,510 1,520 1,416 1,428 150,200
2015/10/19 1,532 1,559 1,500 1,503 44,700
2015/10/16 1,535 1,595 1,520 1,535 96,700
2015/10/15 1,510 1,546 1,495 1,503 132,900
2015/10/14 1,584 1,588 1,511 1,531 154,400
2015/10/13 1,652 1,739 1,593 1,600 581,100
2015/10/09 1,589 1,619 1,566 1,572 128,600
2015/10/08 1,631 1,690 1,580 1,599 165,600
2015/10/07 1,550 1,600 1,525 1,600 76,900
2015/10/06 1,600 1,616 1,525 1,550 182,600
2015/10/05 1,524 1,620 1,511 1,580 163,900
2015/10/02 1,454 1,515 1,454 1,494 75,100
2015/10/01 1,433 1,494 1,412 1,482 77,100
2015/09/30 1,393 1,468 1,373 1,425 80,300
2015/09/29 1,425 1,449 1,362 1,393 101,200
2015/09/28 1,395 1,505 1,375 1,485 125,900
2015/09/25 1,365 1,389 1,330 1,388 84,600
2015/09/24 1,377 1,402 1,355 1,384 55,100
2015/09/18 1,385 1,414 1,377 1,407 59,600
2015/09/17 1,367 1,420 1,361 1,402 65,500
2015/09/16 1,380 1,389 1,332 1,347 59,600
2015/09/15 1,392 1,414 1,350 1,357 98,700
2015/09/14 1,484 1,487 1,367 1,385 204,300
2015/09/11 1,422 1,526 1,420 1,500 84,100
2015/09/10 1,387 1,445 1,384 1,436 96,800
2015/09/09 1,425 1,483 1,395 1,477 113,500
2015/09/08 1,360 1,400 1,303 1,346 81,200
2015/09/07 1,320 1,382 1,270 1,351 157,300
2015/09/04 1,451 1,451 1,282 1,344 319,300
2015/09/03 1,480 1,505 1,421 1,424 162,800
2015/09/02 1,410 1,515 1,375 1,428 296,700
2015/09/01 1,616 1,630 1,453 1,470 300,000
2015/08/31 1,630 1,700 1,594 1,645 316,800
2015/08/28 1,552 1,719 1,500 1,631 723,400
2015/08/27 1,600 1,650 1,460 1,518 556,200
2015/08/26 1,421 1,580 1,417 1,570 459,200
2015/08/25 1,390 1,695 1,324 1,451 619,000
2015/08/24 2,005 2,103 1,705 1,720 222,800
2015/08/21 2,160 2,264 2,160 2,205 39,000
2015/08/20 2,281 2,309 2,275 2,284 18,200
2015/08/19 2,354 2,389 2,300 2,325 27,600
2015/08/18 2,322 2,395 2,281 2,391 33,300
2015/08/17 2,300 2,315 2,261 2,289 20,500
2015/08/14 2,216 2,253 2,166 2,250 21,400
2015/08/13 2,218 2,254 2,161 2,213 54,600
2015/08/12 2,312 2,315 2,250 2,260 59,200
2015/08/11 2,326 2,378 2,318 2,335 21,400
2015/08/10 2,341 2,377 2,326 2,332 21,400
2015/08/07 2,390 2,398 2,354 2,384 31,600
2015/08/06 2,410 2,435 2,376 2,378 37,100
2015/08/05 2,408 2,445 2,382 2,426 25,500
2015/08/04 2,410 2,422 2,370 2,375 27,800
2015/08/03 2,411 2,468 2,411 2,420 14,600
2015/07/31 2,420 2,454 2,400 2,428 21,000
2015/07/30 2,497 2,497 2,402 2,404 40,400
2015/07/29 2,545 2,545 2,460 2,460 35,400
2015/07/28 2,450 2,554 2,450 2,546 29,500
2015/07/27 2,470 2,505 2,440 2,505 37,200
2015/07/24 2,460 2,513 2,450 2,460 44,500
2015/07/23 2,533 2,533 2,475 2,503 40,800
2015/07/22 2,590 2,590 2,520 2,522 30,200
2015/07/21 2,545 2,629 2,545 2,596 50,100
2015/07/17 2,570 2,570 2,510 2,518 58,100
2015/07/16 2,550 2,570 2,525 2,554 91,300
2015/07/15 2,460 2,522 2,421 2,480 109,400
2015/07/14 2,368 2,414 2,357 2,377 91,800
2015/07/13 2,410 2,428 2,312 2,349 155,800
2015/07/10 2,639 2,641 2,349 2,355 502,700
2015/07/09 2,626 2,850 2,511 2,839 217,400
2015/07/08 2,900 2,901 2,690 2,744 159,200
2015/07/07 2,870 2,980 2,860 2,941 87,600
2015/07/06 2,844 2,915 2,779 2,820 84,200
2015/07/03 2,940 2,940 2,819 2,882 84,100
2015/07/02 2,982 3,135 2,905 2,911 146,700
2015/07/01 2,820 3,020 2,820 3,020 119,200
2015/06/30 2,736 2,817 2,728 2,797 69,100
2015/06/29 2,760 2,874 2,710 2,735 133,000
2015/06/26 2,880 2,988 2,850 2,960 49,500
2015/06/25 2,945 2,960 2,860 2,910 64,300
2015/06/24 3,020 3,055 2,913 2,995 135,700
2015/06/23 2,900 3,000 2,815 2,989 144,800
2015/06/22 2,730 2,880 2,720 2,880 104,000
2015/06/19 2,620 2,735 2,591 2,720 60,300
2015/06/18 2,680 2,689 2,576 2,576 123,000
2015/06/17 2,701 2,720 2,668 2,675 62,700
2015/06/16 2,700 2,727 2,676 2,701 51,500
2015/06/15 2,700 2,735 2,690 2,708 31,600
2015/06/12 2,720 2,750 2,675 2,750 52,700
2015/06/11 2,775 2,777 2,675 2,690 92,500
2015/06/10 2,730 2,809 2,724 2,728 64,000
2015/06/09 2,718 2,810 2,694 2,727 58,800
2015/06/08 2,821 2,856 2,714 2,768 76,700
2015/06/05 2,890 3,050 2,813 2,850 159,600
2015/06/04 2,805 2,929 2,682 2,890 156,400
2015/06/03 2,901 3,015 2,805 2,834 205,400
2015/06/02 2,900 2,951 2,814 2,940 207,000
2015/06/01 2,645 2,855 2,640 2,844 304,500
2015/05/29 2,579 2,639 2,546 2,580 122,700
2015/05/28 2,699 2,770 2,560 2,587 345,300
2015/05/27 2,344 2,440 2,333 2,407 89,300
2015/05/26 2,350 2,355 2,302 2,325 40,800
2015/05/25 2,302 2,394 2,302 2,373 64,000
2015/05/22 2,367 2,375 2,300 2,315 91,000
2015/05/21 2,458 2,459 2,367 2,372 72,800
2015/05/20 2,400 2,505 2,368 2,439 105,200
2015/05/19 2,440 2,440 2,367 2,390 33,200
2015/05/18 2,371 2,460 2,367 2,421 35,500
2015/05/15 2,380 2,422 2,370 2,390 33,500
2015/05/14 2,398 2,399 2,340 2,350 66,100
2015/05/13 2,370 2,422 2,370 2,398 29,900
2015/05/12 2,430 2,440 2,385 2,420 23,500
2015/05/11 2,426 2,497 2,413 2,441 50,700
2015/05/08 2,380 2,384 2,330 2,370 51,500
2015/05/07 2,444 2,444 2,370 2,400 65,300
2015/05/01 2,519 2,520 2,436 2,444 84,700
2015/04/30 2,501 2,571 2,445 2,530 98,900
2015/04/28 2,510 2,550 2,490 2,501 57,800
2015/04/27 2,622 2,631 2,480 2,510 108,400
2015/04/24 2,636 2,674 2,586 2,622 47,900
2015/04/23 2,799 2,840 2,630 2,640 111,100
2015/04/22 2,690 2,781 2,644 2,750 107,700
2015/04/21 2,603 2,717 2,585 2,661 97,800
2015/04/20 2,709 2,770 2,531 2,577 336,600
2015/04/17 2,909 2,978 2,671 2,708 407,100
2015/04/16 2,780 3,035 2,740 2,959 433,400
2015/04/15 2,900 2,984 2,751 2,810 374,200
2015/04/14 2,890 3,265 2,815 3,000 684,400
2015/04/13 2,940 3,130 2,802 2,840 731,500
2015/04/10 2,533 2,866 2,412 2,849 1,479,900
2015/04/09 2,640 2,640 2,380 2,390 1,478,900
2015/04/08 2,056 2,150 2,004 2,140 97,800
2015/04/07 2,149 2,164 2,005 2,076 123,100
2015/04/06 2,110 2,130 2,052 2,125 138,600
2015/04/03 1,999 2,090 1,981 2,090 123,200
2015/04/02 1,980 2,033 1,947 1,995 82,200
2015/04/01 1,880 1,968 1,869 1,966 82,400
2015/03/31 1,865 1,885 1,851 1,880 24,200
2015/03/30 1,865 1,887 1,830 1,866 21,100
2015/03/27 1,881 1,898 1,865 1,865 20,700
2015/03/26 1,916 1,916 1,880 1,898 16,300
2015/03/25 1,881 1,920 1,871 1,917 29,000
2015/03/24 1,900 1,913 1,875 1,876 33,100
2015/03/23 1,928 1,939 1,902 1,922 21,200
2015/03/20 1,899 1,928 1,865 1,928 20,000
2015/03/19 1,865 1,900 1,864 1,896 24,900
2015/03/18 1,900 1,904 1,862 1,877 26,700
2015/03/17 1,875 1,917 1,872 1,900 37,100
2015/03/16 1,888 1,937 1,878 1,898 48,200
2015/03/13 1,900 1,910 1,867 1,888 44,600
2015/03/12 1,850 1,913 1,835 1,886 98,400
2015/03/11 1,760 1,840 1,751 1,820 52,800
2015/03/10 1,900 1,900 1,787 1,800 223,300
2015/03/09 1,905 1,945 1,890 1,901 65,200
2015/03/06 1,916 1,958 1,907 1,913 73,200
2015/03/05 2,029 2,047 1,933 1,934 164,800
2015/03/04 2,017 2,078 1,972 2,030 109,200
2015/03/03 2,026 2,095 1,980 2,032 134,900
2015/03/02 2,090 2,090 1,990 1,994 97,900
2015/02/27 2,121 2,141 1,989 2,057 394,000
2015/02/26 2,051 2,237 2,020 2,171 1,307,600
2015/02/25 1,960 1,988 1,918 1,975 100,800
2015/02/24 1,882 1,969 1,881 1,960 177,400
2015/02/23 1,892 1,925 1,876 1,891 312,200
2015/02/20 2,050 2,120 1,880 1,897 948,700
2015/02/19 1,940 2,176 1,871 2,040 2,014,600
2015/02/18 2,090 2,140 1,867 1,867 2,065,300

このページの先頭へ