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
2019/12/30 1,357 1,371 1,350 1,367 72,700
2019/12/27 1,358 1,359 1,351 1,357 9,000
2019/12/26 1,343 1,347 1,336 1,347 10,400
2019/12/25 1,350 1,351 1,330 1,343 31,400
2019/12/24 1,345 1,365 1,330 1,345 38,700
2019/12/23 1,353 1,354 1,333 1,345 33,600
2019/12/20 1,294 1,358 1,294 1,352 102,100
2019/12/19 1,292 1,301 1,282 1,288 34,400
2019/12/18 1,299 1,307 1,290 1,292 31,000
2019/12/17 1,295 1,302 1,292 1,299 34,300
2019/12/16 1,284 1,297 1,280 1,296 22,900
2019/12/13 1,286 1,293 1,275 1,284 25,700
2019/12/12 1,281 1,293 1,278 1,282 18,500
2019/12/11 1,276 1,285 1,271 1,282 13,000
2019/12/10 1,279 1,284 1,273 1,282 24,200
2019/12/09 1,276 1,283 1,271 1,279 13,300
2019/12/06 1,270 1,277 1,259 1,276 15,200
2019/12/05 1,275 1,276 1,267 1,269 11,300
2019/12/04 1,270 1,280 1,266 1,273 22,100
2019/12/03 1,268 1,279 1,256 1,275 32,500
2019/12/02 1,280 1,289 1,267 1,278 27,500
2019/11/29 1,275 1,288 1,264 1,280 39,700
2019/11/28 1,234 1,280 1,231 1,269 138,600
2019/11/27 1,288 1,304 1,280 1,282 213,200
2019/11/26 1,290 1,303 1,287 1,288 69,600
2019/11/25 1,296 1,300 1,277 1,292 78,900
2019/11/22 1,288 1,298 1,260 1,296 96,300
2019/11/21 1,299 1,300 1,283 1,288 34,900
2019/11/20 1,297 1,301 1,286 1,295 30,300
2019/11/19 1,308 1,310 1,293 1,298 26,000
2019/11/18 1,304 1,309 1,284 1,307 58,700
2019/11/15 1,290 1,300 1,287 1,299 31,200
2019/11/14 1,291 1,296 1,257 1,287 38,000
2019/11/13 1,289 1,296 1,282 1,295 19,400
2019/11/12 1,276 1,291 1,274 1,290 23,500
2019/11/11 1,275 1,296 1,272 1,276 20,200
2019/11/08 1,275 1,293 1,265 1,275 33,000
2019/11/07 1,264 1,270 1,257 1,269 30,500
2019/11/06 1,246 1,261 1,241 1,261 11,600
2019/11/05 1,238 1,266 1,236 1,246 34,300
2019/11/01 1,210 1,229 1,210 1,224 25,100
2019/10/31 1,215 1,227 1,201 1,218 26,600
2019/10/30 1,220 1,228 1,215 1,215 37,400
2019/10/29 1,211 1,232 1,205 1,212 33,900
2019/10/28 1,200 1,207 1,198 1,207 13,100
2019/10/25 1,189 1,199 1,187 1,199 17,600
2019/10/24 1,190 1,190 1,183 1,189 16,300
2019/10/23 1,180 1,189 1,173 1,189 15,300
2019/10/21 1,166 1,181 1,166 1,174 10,000
2019/10/18 1,173 1,180 1,161 1,165 10,500
2019/10/17 1,166 1,178 1,163 1,167 12,100
2019/10/16 1,171 1,181 1,164 1,174 18,100
2019/10/15 1,188 1,191 1,165 1,171 29,400
2019/10/11 1,173 1,183 1,158 1,171 19,400
2019/10/10 1,161 1,198 1,160 1,178 22,600
2019/10/09 1,138 1,175 1,136 1,175 19,900
2019/10/08 1,116 1,192 1,116 1,156 70,100
2019/10/07 1,140 1,150 1,107 1,134 27,500
2019/10/04 1,106 1,138 1,105 1,138 31,200
2019/10/03 1,100 1,108 1,096 1,106 16,700
2019/10/02 1,108 1,116 1,105 1,114 11,500
2019/10/01 1,089 1,114 1,089 1,108 29,800
2019/09/30 1,097 1,102 1,081 1,088 13,300
2019/09/27 1,119 1,124 1,095 1,096 19,600
2019/09/26 1,120 1,122 1,107 1,118 15,300
2019/09/25 1,120 1,120 1,100 1,114 17,000
2019/09/24 1,107 1,121 1,105 1,116 17,500
2019/09/20 1,095 1,109 1,095 1,106 10,100
2019/09/19 1,086 1,105 1,086 1,100 13,400
2019/09/18 1,087 1,092 1,074 1,086 19,400
2019/09/17 1,073 1,106 1,073 1,087 21,100
2019/09/13 1,054 1,079 1,054 1,078 20,900
2019/09/12 1,066 1,076 1,058 1,062 17,800
2019/09/11 1,052 1,076 1,052 1,075 12,900
2019/09/10 1,058 1,062 1,051 1,052 5,500
2019/09/09 1,042 1,062 1,042 1,060 8,500
2019/09/06 1,037 1,055 1,036 1,048 12,100
2019/09/05 1,024 1,052 1,023 1,048 18,000
2019/09/04 1,011 1,025 1,006 1,016 6,000
2019/09/03 1,017 1,025 1,012 1,020 5,100
2019/09/02 1,015 1,028 1,012 1,019 6,600
2019/08/30 1,004 1,023 998 1,023 10,100
2019/08/29 1,012 1,012 997 1,005 30,600
2019/08/28 1,020 1,020 1,009 1,017 10,200
2019/08/27 1,007 1,029 999 1,018 17,500
2019/08/26 1,000 1,018 997 1,006 21,400
2019/08/23 1,000 1,020 1,000 1,019 16,400
2019/08/22 984 1,013 984 1,000 33,300
2019/08/21 984 990 980 981 6,600
2019/08/20 965 988 963 987 27,000
2019/08/19 976 976 964 965 18,300
2019/08/16 961 974 947 971 32,600
2019/08/15 956 970 947 969 45,400
2019/08/14 982 983 961 978 41,800
2019/08/13 985 991 976 978 37,400
2019/08/09 996 996 985 987 13,600
2019/08/08 1,004 1,004 985 987 18,400
2019/08/07 1,013 1,018 992 994 24,200
2019/08/06 980 1,025 980 1,006 46,300
2019/08/05 1,052 1,059 1,009 1,016 31,100
2019/08/02 1,083 1,083 1,056 1,064 18,500
2019/08/01 1,085 1,098 1,081 1,093 7,600
2019/07/31 1,082 1,098 1,080 1,086 11,000
2019/07/30 1,064 1,096 1,063 1,092 48,800
2019/07/29 1,064 1,073 1,052 1,070 8,300
2019/07/26 1,060 1,064 1,038 1,061 16,100
2019/07/25 1,060 1,077 1,059 1,065 11,800
2019/07/24 1,057 1,072 1,053 1,066 14,900
2019/07/23 1,053 1,074 1,050 1,067 25,800
2019/07/22 1,041 1,060 1,040 1,054 18,300
2019/07/19 1,027 1,045 1,027 1,044 21,200
2019/07/18 1,037 1,044 1,006 1,023 25,000
2019/07/17 1,029 1,049 1,025 1,041 20,200
2019/07/16 1,024 1,030 1,011 1,028 19,900
2019/07/12 1,029 1,034 1,024 1,024 13,200
2019/07/11 1,022 1,036 1,018 1,023 15,000
2019/07/10 1,012 1,025 1,007 1,020 16,900
2019/07/09 1,000 1,018 997 1,012 20,700
2019/07/08 965 1,002 963 999 90,900
2019/07/05 1,022 1,036 1,019 1,030 16,400
2019/07/04 1,025 1,039 1,022 1,022 13,800
2019/07/03 1,023 1,035 1,019 1,022 19,200
2019/07/02 993 1,023 992 1,023 19,300
2019/07/01 980 995 979 993 34,600
2019/06/28 983 995 979 980 21,500
2019/06/27 972 986 972 983 12,100
2019/06/26 972 980 970 972 10,500
2019/06/25 991 991 972 982 30,300
2019/06/24 1,000 1,000 988 989 13,200
2019/06/21 1,002 1,005 997 1,001 12,300
2019/06/20 996 1,004 996 1,002 22,200
2019/06/19 1,000 1,005 998 999 12,000
2019/06/18 1,002 1,005 983 988 21,000
2019/06/17 1,013 1,014 1,001 1,001 12,300
2019/06/14 1,015 1,019 1,007 1,010 12,100
2019/06/13 1,012 1,018 1,003 1,015 12,600
2019/06/12 1,013 1,020 1,007 1,007 15,600
2019/06/11 1,019 1,022 1,012 1,018 18,300
2019/06/10 1,028 1,039 1,024 1,026 17,700
2019/06/07 1,039 1,042 1,013 1,025 13,500
2019/06/06 1,046 1,055 1,028 1,028 8,800
2019/06/05 1,016 1,044 1,016 1,043 11,500
2019/06/04 1,023 1,023 1,003 1,010 11,000
2019/06/03 1,040 1,044 1,009 1,010 20,500
2019/05/31 1,065 1,071 1,038 1,065 19,100
2019/05/30 1,056 1,081 1,040 1,069 17,300
2019/05/29 1,056 1,070 1,054 1,065 16,500
2019/05/28 1,076 1,086 1,075 1,075 17,400
2019/05/27 1,069 1,083 1,069 1,076 17,300
2019/05/24 1,060 1,083 1,054 1,070 12,000
2019/05/23 1,063 1,076 1,054 1,064 17,000
2019/05/22 1,076 1,076 1,059 1,061 8,600
2019/05/21 1,076 1,083 1,067 1,071 6,900
2019/05/20 1,098 1,109 1,082 1,093 7,100
2019/05/17 1,069 1,105 1,065 1,100 13,200
2019/05/16 1,083 1,083 1,065 1,065 9,300
2019/05/15 1,092 1,093 1,063 1,084 9,500
2019/05/14 1,071 1,088 1,060 1,084 12,400
2019/05/13 1,113 1,113 1,082 1,090 11,200
2019/05/10 1,104 1,135 1,104 1,121 9,700
2019/05/09 1,115 1,116 1,098 1,107 21,900
2019/05/08 1,142 1,142 1,115 1,124 10,100
2019/05/07 1,165 1,167 1,138 1,146 9,700
2019/04/26 1,163 1,178 1,129 1,167 13,400
2019/04/25 1,139 1,186 1,124 1,180 31,000
2019/04/24 1,132 1,156 1,122 1,140 18,600
2019/04/23 1,120 1,156 1,114 1,142 24,100
2019/04/22 1,119 1,132 1,117 1,129 14,200
2019/04/19 1,091 1,134 1,091 1,127 19,400
2019/04/18 1,109 1,120 1,089 1,100 15,900
2019/04/17 1,105 1,131 1,102 1,125 11,200
2019/04/16 1,101 1,123 1,094 1,105 9,600
2019/04/15 1,086 1,121 1,082 1,113 24,800
2019/04/12 1,084 1,085 1,075 1,083 3,400
2019/04/11 1,065 1,089 1,065 1,086 5,300
2019/04/10 1,099 1,099 1,078 1,084 14,700
2019/04/09 1,107 1,107 1,085 1,105 15,000
2019/04/08 1,135 1,169 1,117 1,117 23,800
2019/04/05 1,157 1,157 1,121 1,135 26,400
2019/04/04 1,148 1,178 1,148 1,166 20,400
2019/04/03 1,127 1,157 1,127 1,152 9,300
2019/04/02 1,150 1,153 1,120 1,135 16,800
2019/04/01 1,145 1,158 1,133 1,146 17,800
2019/03/29 1,121 1,147 1,121 1,144 14,600
2019/03/28 1,119 1,119 1,097 1,109 15,900
2019/03/27 1,107 1,139 1,107 1,124 12,800
2019/03/26 1,071 1,119 1,071 1,109 33,500
2019/03/25 1,077 1,089 1,060 1,068 19,100
2019/03/22 1,080 1,100 1,072 1,095 11,800
2019/03/20 1,099 1,105 1,073 1,079 13,800
2019/03/19 1,120 1,120 1,095 1,098 12,500
2019/03/18 1,145 1,147 1,115 1,119 16,700
2019/03/15 1,126 1,179 1,126 1,154 21,800
2019/03/14 1,138 1,139 1,123 1,130 7,800
2019/03/13 1,155 1,166 1,135 1,138 10,800
2019/03/12 1,140 1,168 1,140 1,165 29,700
2019/03/11 1,108 1,128 1,107 1,124 7,800
2019/03/08 1,128 1,128 1,103 1,117 25,300
2019/03/07 1,154 1,162 1,129 1,139 10,300
2019/03/06 1,155 1,174 1,152 1,169 13,100
2019/03/05 1,149 1,165 1,138 1,155 13,100
2019/03/04 1,180 1,180 1,147 1,149 13,500
2019/03/01 1,188 1,188 1,158 1,171 15,800
2019/02/28 1,195 1,213 1,193 1,194 27,600
2019/02/27 1,175 1,210 1,175 1,195 31,300
2019/02/26 1,148 1,173 1,144 1,172 13,800
2019/02/25 1,119 1,160 1,119 1,157 22,300
2019/02/22 1,125 1,125 1,113 1,119 7,400
2019/02/21 1,125 1,132 1,125 1,128 11,200
2019/02/20 1,102 1,129 1,096 1,125 16,900
2019/02/19 1,102 1,108 1,085 1,102 21,500
2019/02/18 1,079 1,105 1,079 1,103 29,600
2019/02/15 1,069 1,085 1,065 1,076 16,800
2019/02/14 1,081 1,091 1,078 1,085 17,400
2019/02/13 1,066 1,094 1,066 1,081 23,300
2019/02/12 1,034 1,084 1,034 1,073 24,200
2019/02/08 1,042 1,056 1,030 1,033 15,300
2019/02/07 1,074 1,090 1,062 1,067 8,200
2019/02/06 1,056 1,090 1,052 1,086 30,500
2019/02/05 1,053 1,053 1,038 1,041 9,300
2019/02/04 1,068 1,068 1,034 1,053 28,200
2019/02/01 1,048 1,067 1,007 1,050 89,300
2019/01/31 1,017 1,048 1,017 1,040 23,500
2019/01/30 1,059 1,059 1,011 1,011 45,300
2019/01/29 1,035 1,066 1,031 1,063 23,200
2019/01/28 1,052 1,052 1,032 1,035 16,100
2019/01/25 1,045 1,065 1,041 1,041 22,300
2019/01/24 1,038 1,050 1,036 1,045 19,700
2019/01/23 1,050 1,050 1,029 1,038 43,500
2019/01/22 1,109 1,109 1,048 1,049 55,000
2019/01/21 1,130 1,130 1,098 1,099 34,100
2019/01/18 1,134 1,139 1,122 1,129 30,900
2019/01/17 1,092 1,152 1,092 1,128 60,500
2019/01/16 1,072 1,097 1,063 1,092 69,800
2019/01/15 1,057 1,145 1,012 1,085 267,000
2019/01/11 1,260 1,264 1,232 1,257 50,000
2019/01/10 1,249 1,270 1,227 1,251 30,900
2019/01/09 1,282 1,285 1,247 1,260 23,300
2019/01/08 1,262 1,294 1,242 1,281 43,100
2019/01/07 1,252 1,306 1,244 1,264 53,900
2019/01/04 1,189 1,220 1,174 1,217 28,300

このページの先頭へ