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

フマキラー(4998)の株価時系列情報

フマキラー(4998)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
2017/12/29 2,214 2,375 2,212 2,293 68,400
2017/12/28 2,293 2,320 2,251 2,253 57,100
2017/12/27 2,256 2,295 2,227 2,293 41,200
2017/12/26 2,250 2,278 2,232 2,261 44,900
2017/12/25 2,174 2,232 2,166 2,230 45,200
2017/12/22 2,180 2,180 2,166 2,167 11,800
2017/12/21 2,170 2,195 2,155 2,176 17,900
2017/12/20 2,190 2,220 2,150 2,184 52,400
2017/12/19 2,187 2,190 2,170 2,172 29,300
2017/12/18 2,166 2,185 2,131 2,164 75,300
2017/12/15 2,150 2,150 2,103 2,104 61,000
2017/12/14 2,099 2,150 2,084 2,127 103,800
2017/12/13 2,079 2,085 2,042 2,043 24,300
2017/12/12 2,047 2,096 2,035 2,079 46,800
2017/12/11 2,049 2,055 2,031 2,034 13,900
2017/12/08 2,050 2,053 2,035 2,046 9,900
2017/12/07 2,047 2,047 2,029 2,030 8,000
2017/12/06 2,025 2,059 2,019 2,019 15,100
2017/12/05 2,061 2,078 2,020 2,028 17,000
2017/12/04 2,023 2,120 2,017 2,085 79,600
2017/12/01 2,017 2,017 2,000 2,007 7,300
2017/11/30 1,997 2,015 1,991 2,007 11,100
2017/11/29 2,001 2,040 1,982 2,019 32,300
2017/11/28 1,961 2,007 1,961 1,987 7,700
2017/11/27 2,009 2,011 1,962 1,980 12,400
2017/11/24 2,017 2,017 1,976 1,990 21,200
2017/11/22 1,965 1,997 1,965 1,997 15,000
2017/11/21 1,965 1,977 1,960 1,965 9,800
2017/11/20 1,965 1,971 1,936 1,952 7,500
2017/11/17 1,980 1,988 1,950 1,957 14,100
2017/11/16 1,905 1,957 1,903 1,935 19,500
2017/11/15 2,006 2,010 1,900 1,917 84,300
2017/11/14 2,045 2,045 2,006 2,017 19,100
2017/11/13 2,059 2,059 2,002 2,035 46,000
2017/11/10 2,024 2,073 1,882 1,976 129,500
2017/11/09 2,020 2,043 2,019 2,036 32,000
2017/11/08 2,033 2,041 2,020 2,034 24,600
2017/11/07 2,033 2,057 2,019 2,033 33,400
2017/11/06 2,049 2,049 2,021 2,033 16,400
2017/11/02 2,051 2,055 2,020 2,020 18,700
2017/11/01 2,035 2,078 2,028 2,054 52,000
2017/10/31 2,004 2,042 1,981 2,024 53,700
2017/10/30 1,949 2,009 1,930 2,004 56,300
2017/10/27 1,910 1,938 1,908 1,938 20,100
2017/10/26 1,950 1,955 1,900 1,912 33,300
2017/10/25 1,943 1,952 1,933 1,934 20,900
2017/10/24 1,947 1,953 1,932 1,932 17,900
2017/10/23 1,978 1,978 1,945 1,945 27,100
2017/10/20 1,948 1,975 1,940 1,963 31,200
2017/10/19 1,961 1,974 1,940 1,940 30,300
2017/10/18 1,979 1,983 1,951 1,962 20,700
2017/10/17 1,989 1,989 1,970 1,977 9,500
2017/10/16 2,000 2,000 1,963 1,965 23,100
2017/10/13 1,980 1,985 1,960 1,962 37,600
2017/10/12 2,005 2,017 1,982 1,984 34,600
2017/10/11 2,012 2,026 2,006 2,007 18,800
2017/10/10 2,017 2,028 2,003 2,025 10,400
2017/10/06 2,021 2,037 2,001 2,007 24,900
2017/10/05 2,017 2,038 2,017 2,030 20,900
2017/10/04 2,038 2,049 2,016 2,027 42,200
2017/10/03 2,015 2,041 2,002 2,038 30,200
2017/10/02 2,000 2,030 1,991 2,026 33,200
2017/09/29 2,012 2,012 1,977 1,997 21,700
2017/09/28 1,958 2,088 1,944 1,996 69,000
2017/09/27 1,928 1,978 1,901 1,904 50,200
2017/09/27 1 -> 0.50 分割
2017/09/26 980 986 976 976 50,000
2017/09/25 973 985 973 979 69,000
2017/09/22 974 987 970 976 65,000
2017/09/21 992 992 980 981 30,000
2017/09/20 970 994 969 990 86,000
2017/09/19 981 986 972 972 182,000
2017/09/15 983 995 983 995 88,000
2017/09/14 975 989 970 988 202,000
2017/09/13 920 980 920 969 248,000
2017/09/12 916 918 905 912 70,000
2017/09/11 903 917 901 904 96,000
2017/09/08 891 902 891 892 53,000
2017/09/07 903 904 890 897 41,000
2017/09/06 888 908 884 888 88,000
2017/09/05 872 922 872 888 218,000
2017/09/04 889 890 871 872 122,000
2017/09/01 895 896 882 886 93,000
2017/08/31 892 899 879 891 244,000
2017/08/30 895 903 885 891 151,000
2017/08/29 895 907 891 894 240,000
2017/08/28 930 934 905 908 149,000
2017/08/25 928 938 922 927 142,000
2017/08/24 967 967 928 930 218,000
2017/08/23 986 990 971 971 92,000
2017/08/22 1,005 1,007 984 985 118,000
2017/08/21 996 1,009 994 1,005 110,000
2017/08/18 995 1,004 991 996 121,000
2017/08/17 986 1,006 986 1,006 170,000
2017/08/16 1,000 1,019 983 983 342,000
2017/08/15 1,024 1,031 1,015 1,015 138,000
2017/08/14 1,037 1,051 1,026 1,028 111,000
2017/08/10 1,066 1,066 1,045 1,052 108,000
2017/08/09 1,038 1,078 1,021 1,036 254,000
2017/08/08 1,112 1,116 1,040 1,045 532,000
2017/08/07 1,185 1,187 1,111 1,120 449,000
2017/08/04 1,191 1,215 1,186 1,208 171,000
2017/08/03 1,191 1,196 1,163 1,191 112,000
2017/08/02 1,142 1,199 1,142 1,189 221,000
2017/08/01 1,181 1,190 1,142 1,149 201,000
2017/07/31 1,193 1,205 1,179 1,181 121,000
2017/07/28 1,230 1,246 1,173 1,193 296,000
2017/07/27 1,250 1,251 1,203 1,215 270,000
2017/07/26 1,283 1,283 1,251 1,253 233,000
2017/07/25 1,287 1,290 1,268 1,276 339,000
2017/07/24 1,270 1,309 1,254 1,285 581,000
2017/07/21 1,280 1,328 1,269 1,280 1,451,000
2017/07/20 1,153 1,258 1,138 1,250 2,314,000
2017/07/19 1,111 1,111 1,087 1,093 431,000
2017/07/18 1,132 1,177 1,123 1,136 740,000
2017/07/14 1,148 1,148 1,093 1,104 919,000
2017/07/13 1,235 1,235 1,150 1,157 899,000
2017/07/12 1,247 1,259 1,221 1,235 1,212,000
2017/07/11 1,309 1,332 1,164 1,202 2,078,000
2017/07/10 1,300 1,370 1,221 1,229 3,655,000
2017/07/07 1,142 1,289 1,133 1,239 5,298,000
2017/07/06 1,130 1,156 1,097 1,099 1,876,000
2017/07/05 1,149 1,208 1,081 1,104 3,046,000
2017/07/04 960 1,104 951 1,024 1,311,000
2017/07/03 955 960 938 959 132,000
2017/06/30 914 973 913 961 580,000
2017/06/29 927 929 916 929 69,000
2017/06/28 921 926 910 913 88,000
2017/06/27 936 940 920 921 126,000
2017/06/26 912 928 912 926 77,000
2017/06/23 926 931 907 910 102,000
2017/06/22 904 932 904 916 95,000
2017/06/21 901 908 901 904 63,000
2017/06/20 933 934 899 900 386,000
2017/06/19 980 987 921 939 415,000
2017/06/16 940 977 940 953 343,000
2017/06/15 916 930 906 930 324,000
2017/06/14 881 904 881 904 312,000
2017/06/13 880 880 865 879 119,000
2017/06/12 880 888 866 876 300,000
2017/06/09 840 854 837 850 116,000
2017/06/08 842 842 834 839 51,000
2017/06/07 836 843 834 842 37,000
2017/06/06 836 842 830 842 92,000
2017/06/05 829 836 826 836 79,000
2017/06/02 819 829 819 825 93,000
2017/06/01 819 822 817 821 45,000
2017/05/31 822 824 814 822 24,000
2017/05/30 826 827 817 823 55,000
2017/05/29 816 826 812 826 158,000
2017/05/26 813 814 806 806 33,000
2017/05/25 806 810 804 809 50,000
2017/05/24 798 802 798 801 47,000
2017/05/23 795 795 791 793 23,000
2017/05/22 793 800 790 791 30,000
2017/05/19 797 801 791 793 25,000
2017/05/18 796 797 770 797 169,000
2017/05/17 802 802 795 801 37,000
2017/05/16 805 805 793 804 76,000
2017/05/15 804 812 791 812 91,000
2017/05/12 816 823 805 808 139,000
2017/05/11 829 830 814 814 101,000
2017/05/10 811 830 811 828 115,000
2017/05/09 826 836 806 807 185,000
2017/05/08 828 836 815 822 190,000
2017/05/02 843 845 816 835 337,000
2017/05/01 769 802 769 798 72,000
2017/04/28 781 781 755 767 86,000
2017/04/27 773 783 768 781 51,000
2017/04/26 803 803 776 779 72,000
2017/04/25 799 804 792 798 45,000
2017/04/24 794 806 788 788 53,000
2017/04/21 770 784 770 784 51,000
2017/04/20 758 775 750 766 45,000
2017/04/19 747 760 742 750 23,000
2017/04/18 752 764 732 751 170,000
2017/04/17 732 751 732 735 42,000
2017/04/14 713 741 713 738 66,000
2017/04/13 720 730 704 721 105,000
2017/04/12 755 755 721 726 116,000
2017/04/11 787 787 754 755 95,000
2017/04/10 793 794 788 788 19,000
2017/04/07 786 801 781 788 48,000
2017/04/06 804 814 785 786 88,000
2017/04/05 810 818 807 809 78,000
2017/04/04 838 842 808 813 96,000
2017/04/03 863 863 846 846 51,000
2017/03/31 853 868 853 863 89,000
2017/03/30 838 857 838 850 78,000
2017/03/29 835 839 824 836 39,000
2017/03/28 836 843 830 831 65,000
2017/03/27 842 847 832 832 31,000
2017/03/24 846 851 838 842 47,000
2017/03/23 860 877 847 847 86,000
2017/03/22 846 856 846 854 35,000
2017/03/21 832 862 832 858 90,000
2017/03/17 821 824 813 822 41,000
2017/03/16 810 820 810 818 20,000
2017/03/15 817 817 808 808 47,000
2017/03/14 800 820 800 816 71,000
2017/03/13 830 833 806 806 59,000
2017/03/10 837 841 829 830 49,000
2017/03/09 853 855 835 837 38,000
2017/03/08 845 865 842 855 121,000
2017/03/07 845 846 837 846 64,000
2017/03/06 810 845 810 845 191,000
2017/03/03 812 812 805 807 39,000
2017/03/02 818 818 808 814 79,000
2017/03/01 798 809 793 803 65,000
2017/02/28 789 798 785 798 76,000
2017/02/27 775 789 771 783 22,000
2017/02/24 780 780 774 777 12,000
2017/02/23 778 786 778 780 11,000
2017/02/22 778 780 774 777 10,000
2017/02/21 765 785 765 781 29,000
2017/02/20 772 772 762 765 17,000
2017/02/17 774 774 763 772 13,000
2017/02/16 784 784 774 774 11,000
2017/02/15 786 790 781 781 11,000
2017/02/14 793 793 785 786 15,000
2017/02/13 793 796 786 788 29,000
2017/02/10 795 795 788 788 39,000
2017/02/09 798 804 785 797 71,000
2017/02/08 772 807 772 792 161,000
2017/02/07 780 780 773 779 22,000
2017/02/06 764 781 760 780 83,000
2017/02/03 745 763 745 763 33,000
2017/02/02 750 750 740 744 31,000
2017/02/01 748 755 741 746 26,000
2017/01/31 761 765 745 748 47,000
2017/01/30 766 775 766 769 22,000
2017/01/27 777 777 761 761 49,000
2017/01/26 781 784 775 777 34,000
2017/01/25 788 793 781 781 31,000
2017/01/24 793 793 786 787 22,000
2017/01/23 794 797 779 793 52,000
2017/01/20 796 796 782 793 41,000
2017/01/19 777 796 776 792 85,000
2017/01/18 753 776 750 776 74,000
2017/01/17 761 763 750 753 70,000
2017/01/16 745 760 741 760 89,000
2017/01/13 742 744 741 743 28,000
2017/01/12 747 748 740 745 55,000
2017/01/11 748 749 740 749 45,000
2017/01/10 739 750 736 742 116,000
2017/01/06 726 740 721 739 114,000
2017/01/05 726 727 720 727 33,000
2017/01/04 727 727 719 723 41,000

このページの先頭へ