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
2020/12/30 887 907 885 899 26,200
2020/12/29 865 899 864 893 34,700
2020/12/28 885 890 859 865 50,100
2020/12/25 893 899 883 886 25,700
2020/12/24 891 904 891 897 16,400
2020/12/23 901 908 883 893 41,300
2020/12/22 919 919 894 901 47,300
2020/12/21 937 939 918 921 30,200
2020/12/18 937 941 931 937 14,400
2020/12/17 939 944 936 939 12,000
2020/12/16 933 948 931 946 29,600
2020/12/15 924 934 924 928 20,600
2020/12/14 900 931 899 924 38,500
2020/12/11 910 911 890 901 48,500
2020/12/10 925 925 910 910 48,000
2020/12/09 930 936 923 923 30,800
2020/12/08 934 939 924 930 34,700
2020/12/07 940 944 934 934 36,400
2020/12/04 943 950 928 940 50,400
2020/12/03 960 960 943 943 30,000
2020/12/02 965 967 946 954 50,000
2020/12/01 949 984 947 963 142,900
2020/11/30 963 963 944 945 94,300
2020/11/27 949 971 938 965 290,200
2020/11/26 965 979 962 973 380,200
2020/11/25 977 981 972 975 128,300
2020/11/24 983 989 973 977 101,500
2020/11/20 975 980 972 976 42,300
2020/11/19 970 977 966 975 26,400
2020/11/18 970 981 970 970 51,000
2020/11/17 981 984 973 980 39,500
2020/11/16 979 989 977 981 42,800
2020/11/13 980 982 966 973 49,500
2020/11/12 997 998 982 986 47,500
2020/11/11 1,000 1,004 995 997 41,800
2020/11/10 1,014 1,015 990 997 64,500
2020/11/09 1,000 1,016 999 1,003 82,200
2020/11/06 988 1,000 986 992 72,200
2020/11/05 965 990 962 984 62,100
2020/11/04 966 970 953 963 54,300
2020/11/02 942 970 942 966 53,700
2020/10/30 941 944 932 941 41,500
2020/10/29 940 949 929 945 45,300
2020/10/28 955 963 943 951 58,900
2020/10/27 961 970 955 966 26,900
2020/10/26 976 984 963 968 24,900
2020/10/23 977 978 959 976 23,000
2020/10/22 985 985 957 962 41,900
2020/10/21 976 986 976 980 26,000
2020/10/20 978 979 965 976 19,400
2020/10/19 960 982 960 978 46,800
2020/10/16 960 967 947 956 48,200
2020/10/15 962 973 952 956 39,500
2020/10/14 982 982 953 962 45,100
2020/10/13 980 982 965 978 45,200
2020/10/12 989 989 972 977 37,400
2020/10/09 951 980 947 979 143,000
2020/10/08 941 965 937 946 310,100
2020/10/07 1,034 1,034 995 1,009 129,100
2020/10/06 1,018 1,040 1,011 1,034 101,200
2020/10/05 980 1,005 980 1,005 60,600
2020/10/02 995 995 968 976 70,200
2020/09/30 988 999 968 972 74,400
2020/09/29 952 981 952 980 56,200
2020/09/28 925 957 925 951 100,700
2020/09/25 909 923 904 920 58,300
2020/09/24 924 924 890 899 64,600
2020/09/23 918 926 911 922 60,900
2020/09/18 901 918 899 918 41,200
2020/09/17 907 915 899 899 23,600
2020/09/16 905 916 899 903 48,900
2020/09/15 902 941 898 900 102,100
2020/09/14 880 897 880 897 29,700
2020/09/11 871 880 868 875 36,400
2020/09/10 872 875 863 871 24,300
2020/09/09 878 880 866 871 27,900
2020/09/08 872 884 872 881 31,800
2020/09/07 861 870 858 870 34,000
2020/09/04 850 860 845 860 19,300
2020/09/03 865 870 859 859 35,900
2020/09/02 862 866 855 863 23,400
2020/09/01 866 880 862 862 39,400
2020/08/31 861 875 861 866 30,200
2020/08/28 845 873 836 847 62,100
2020/08/27 855 857 836 836 42,100
2020/08/26 860 860 846 854 24,800
2020/08/25 839 856 839 851 43,800
2020/08/24 839 868 833 837 88,600
2020/08/21 815 836 815 835 21,700
2020/08/20 820 827 806 809 20,500
2020/08/19 800 818 800 815 17,800
2020/08/18 795 797 780 796 21,400
2020/08/17 811 811 795 795 17,500
2020/08/14 821 821 799 801 23,400
2020/08/13 810 832 809 821 30,900
2020/08/12 812 812 795 800 37,300
2020/08/11 776 805 770 805 46,300
2020/08/07 764 767 754 761 18,900
2020/08/06 764 764 752 759 10,900
2020/08/05 754 768 748 765 15,800
2020/08/04 754 756 740 756 13,600
2020/08/03 741 752 738 739 19,400
2020/07/31 750 755 728 730 63,000
2020/07/30 749 760 743 755 86,900
2020/07/29 748 755 741 746 33,300
2020/07/28 752 758 740 744 25,100
2020/07/27 739 758 725 750 27,900
2020/07/22 749 760 748 748 23,400
2020/07/21 732 745 732 745 24,700
2020/07/20 726 730 712 730 12,100
2020/07/17 733 735 711 724 48,400
2020/07/16 758 758 726 735 31,400
2020/07/15 735 766 735 757 66,200
2020/07/14 734 734 705 728 30,600
2020/07/13 735 737 714 735 71,300
2020/07/10 736 736 708 711 73,600
2020/07/09 776 776 745 748 48,100
2020/07/08 748 782 730 775 167,000
2020/07/07 801 819 783 793 150,800
2020/07/06 748 782 743 777 53,400
2020/07/03 741 748 726 741 23,100
2020/07/02 744 744 719 727 77,000
2020/07/01 753 758 730 732 59,200
2020/06/30 742 752 738 745 30,200
2020/06/29 739 740 723 732 30,700
2020/06/26 722 742 722 738 27,200
2020/06/25 714 720 708 712 26,100
2020/06/24 732 742 729 729 12,500
2020/06/23 749 752 728 731 39,700
2020/06/22 737 749 733 743 23,100
2020/06/19 716 750 710 731 37,600
2020/06/18 709 719 696 715 17,200
2020/06/17 709 715 693 715 37,800
2020/06/16 702 712 695 708 52,400
2020/06/15 710 724 683 683 51,500
2020/06/12 707 722 690 720 57,500
2020/06/11 803 803 747 747 45,700
2020/06/10 793 810 777 803 34,700
2020/06/09 804 817 785 796 32,400
2020/06/08 774 803 771 803 53,500
2020/06/05 733 755 732 755 43,800
2020/06/04 752 752 722 739 30,400
2020/06/03 762 762 739 747 45,600
2020/06/02 756 760 742 747 24,900
2020/06/01 765 773 736 748 34,900
2020/05/29 746 755 726 755 49,600
2020/05/28 735 774 732 745 89,500
2020/05/27 706 732 696 730 75,600
2020/05/26 700 708 686 697 63,200
2020/05/25 674 684 667 680 28,900
2020/05/22 667 667 658 665 12,000
2020/05/21 660 666 655 662 23,000
2020/05/20 648 659 643 658 44,100
2020/05/19 651 651 639 645 28,600
2020/05/18 639 646 625 642 34,800
2020/05/15 650 651 625 638 39,100
2020/05/14 675 680 646 648 41,100
2020/05/13 696 696 661 672 51,600
2020/05/12 665 699 653 696 58,900
2020/05/11 643 681 642 657 54,600
2020/05/08 631 644 623 639 24,800
2020/05/07 626 632 612 626 24,900
2020/05/01 655 657 618 621 64,000
2020/04/30 629 654 626 653 42,800
2020/04/28 623 626 611 619 23,500
2020/04/27 615 618 601 616 24,200
2020/04/24 612 615 602 605 16,800
2020/04/23 606 620 606 614 26,200
2020/04/22 619 621 586 596 56,600
2020/04/21 645 647 609 619 53,400
2020/04/20 657 661 644 644 30,200
2020/04/17 640 653 637 651 36,600
2020/04/16 642 651 637 650 20,400
2020/04/15 652 656 636 642 38,500
2020/04/14 660 670 646 656 36,700
2020/04/13 649 669 649 660 32,800
2020/04/10 654 654 631 653 27,600
2020/04/09 651 662 649 654 33,500
2020/04/08 634 660 624 643 116,200
2020/04/07 654 705 650 694 44,900
2020/04/06 616 641 605 624 79,200
2020/04/03 635 643 604 622 44,400
2020/04/02 667 667 632 651 38,200
2020/04/01 696 714 668 675 23,300
2020/03/31 700 718 690 707 23,500
2020/03/30 700 710 681 693 52,500
2020/03/27 672 715 672 715 43,200
2020/03/26 695 695 657 662 53,000
2020/03/25 723 735 670 694 101,000
2020/03/24 657 682 656 682 33,500
2020/03/23 620 657 595 641 85,200
2020/03/19 666 673 610 620 39,600
2020/03/18 704 718 653 656 41,500
2020/03/17 678 730 667 696 52,900
2020/03/16 718 753 706 706 43,400
2020/03/13 688 751 688 710 68,300
2020/03/12 820 842 787 792 40,100
2020/03/11 861 897 850 854 53,300
2020/03/10 798 847 752 846 62,400
2020/03/09 872 878 785 806 54,200
2020/03/06 948 954 911 912 24,900
2020/03/05 998 998 967 971 20,200
2020/03/04 959 987 956 975 14,700
2020/03/03 1,030 1,030 965 965 24,000
2020/03/02 929 1,011 929 986 35,800
2020/02/28 956 979 930 933 38,500
2020/02/27 1,037 1,042 999 999 22,400
2020/02/26 1,028 1,044 1,008 1,031 33,100
2020/02/25 1,100 1,100 1,040 1,058 27,900
2020/02/21 1,121 1,140 1,120 1,123 6,900
2020/02/20 1,139 1,153 1,118 1,125 11,900
2020/02/19 1,114 1,133 1,114 1,120 9,300
2020/02/18 1,145 1,145 1,112 1,112 14,200
2020/02/17 1,172 1,172 1,129 1,129 17,400
2020/02/14 1,181 1,182 1,169 1,180 10,500
2020/02/13 1,190 1,198 1,181 1,187 6,300
2020/02/12 1,208 1,211 1,193 1,193 8,000
2020/02/10 1,223 1,223 1,204 1,208 7,400
2020/02/07 1,243 1,244 1,210 1,223 8,300
2020/02/06 1,230 1,244 1,219 1,243 12,400
2020/02/05 1,220 1,235 1,201 1,209 14,600
2020/02/04 1,208 1,231 1,203 1,219 15,900
2020/02/03 1,181 1,205 1,175 1,203 14,300
2020/01/31 1,182 1,231 1,182 1,214 21,600
2020/01/30 1,233 1,239 1,183 1,192 40,800
2020/01/29 1,252 1,252 1,232 1,240 8,900
2020/01/28 1,226 1,255 1,223 1,252 16,200
2020/01/27 1,264 1,275 1,244 1,248 22,100
2020/01/24 1,296 1,296 1,278 1,282 15,200
2020/01/23 1,307 1,316 1,296 1,296 9,800
2020/01/22 1,298 1,318 1,297 1,304 12,100
2020/01/21 1,300 1,308 1,290 1,295 13,100
2020/01/20 1,298 1,303 1,288 1,294 13,100
2020/01/17 1,305 1,315 1,290 1,298 17,100
2020/01/16 1,337 1,346 1,290 1,305 38,300
2020/01/15 1,380 1,389 1,326 1,345 39,400
2020/01/14 1,375 1,399 1,342 1,380 66,700
2020/01/10 1,378 1,394 1,357 1,373 16,600
2020/01/09 1,390 1,410 1,375 1,378 41,400
2020/01/08 1,390 1,392 1,338 1,360 31,900
2020/01/07 1,376 1,403 1,376 1,393 36,200
2020/01/06 1,358 1,384 1,358 1,365 57,900

このページの先頭へ