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
2018/12/28 1,122 1,180 1,113 1,154 55,200
2018/12/27 1,134 1,144 1,091 1,127 80,600
2018/12/26 1,051 1,081 1,037 1,074 65,800
2018/12/25 1,030 1,049 1,000 1,021 139,800
2018/12/21 1,166 1,175 1,067 1,115 106,500
2018/12/20 1,213 1,270 1,137 1,188 123,100
2018/12/19 1,245 1,263 1,200 1,228 53,200
2018/12/18 1,292 1,294 1,248 1,250 80,700
2018/12/17 1,366 1,375 1,308 1,311 69,800
2018/12/14 1,402 1,410 1,360 1,366 41,200
2018/12/13 1,397 1,420 1,395 1,402 51,600
2018/12/12 1,367 1,403 1,359 1,390 84,200
2018/12/11 1,406 1,421 1,360 1,367 62,100
2018/12/10 1,479 1,480 1,424 1,431 60,400
2018/12/07 1,495 1,529 1,481 1,490 56,600
2018/12/06 1,512 1,512 1,481 1,495 42,700
2018/12/05 1,497 1,515 1,491 1,493 54,400
2018/12/04 1,539 1,540 1,507 1,517 63,400
2018/12/03 1,570 1,570 1,530 1,539 47,600
2018/11/30 1,565 1,574 1,553 1,564 29,100
2018/11/29 1,566 1,580 1,554 1,558 52,000
2018/11/28 1,580 1,590 1,559 1,566 33,900
2018/11/27 1,560 1,590 1,560 1,575 45,800
2018/11/26 1,534 1,574 1,531 1,560 50,700
2018/11/22 1,550 1,553 1,522 1,531 56,300
2018/11/21 1,543 1,566 1,535 1,551 51,400
2018/11/20 1,565 1,577 1,549 1,552 24,800
2018/11/19 1,553 1,596 1,551 1,580 38,900
2018/11/16 1,553 1,585 1,551 1,568 49,300
2018/11/15 1,615 1,615 1,575 1,583 35,800
2018/11/14 1,617 1,629 1,603 1,615 29,900
2018/11/13 1,625 1,677 1,614 1,634 56,100
2018/11/12 1,600 1,686 1,590 1,663 102,900
2018/11/09 1,610 1,659 1,580 1,640 145,000
2018/11/08 1,559 1,625 1,550 1,602 203,700
2018/11/07 1,523 1,561 1,523 1,545 43,900
2018/11/06 1,524 1,554 1,480 1,530 68,800
2018/11/05 1,564 1,564 1,518 1,543 28,000
2018/11/02 1,520 1,579 1,520 1,565 33,500
2018/11/01 1,563 1,579 1,513 1,520 27,700
2018/10/31 1,579 1,580 1,552 1,552 14,800
2018/10/30 1,475 1,584 1,475 1,555 38,300
2018/10/29 1,480 1,531 1,480 1,481 40,900
2018/10/26 1,520 1,567 1,480 1,492 70,200
2018/10/25 1,514 1,536 1,487 1,501 87,400
2018/10/24 1,584 1,619 1,581 1,586 23,000
2018/10/23 1,610 1,617 1,579 1,613 33,900
2018/10/22 1,573 1,621 1,565 1,612 26,800
2018/10/19 1,550 1,584 1,518 1,583 21,100
2018/10/18 1,585 1,624 1,557 1,559 50,400
2018/10/17 1,600 1,613 1,585 1,587 16,900
2018/10/16 1,560 1,593 1,553 1,588 26,500
2018/10/15 1,604 1,604 1,550 1,557 29,000
2018/10/12 1,500 1,613 1,500 1,593 55,000
2018/10/11 1,476 1,512 1,458 1,505 82,800
2018/10/10 1,521 1,530 1,507 1,520 34,000
2018/10/09 1,571 1,573 1,509 1,515 78,600
2018/10/05 1,584 1,627 1,570 1,591 56,500
2018/10/04 1,661 1,661 1,569 1,602 96,100
2018/10/03 1,669 1,690 1,659 1,667 38,300
2018/10/02 1,683 1,709 1,645 1,653 66,100
2018/10/01 1,599 1,690 1,580 1,686 125,000
2018/09/28 1,575 1,606 1,560 1,580 51,100
2018/09/27 1,610 1,612 1,570 1,570 41,000
2018/09/26 1,590 1,616 1,586 1,599 21,700
2018/09/25 1,589 1,598 1,560 1,588 27,300
2018/09/21 1,561 1,597 1,551 1,594 51,500
2018/09/20 1,590 1,590 1,550 1,555 36,700
2018/09/19 1,556 1,608 1,556 1,587 28,200
2018/09/18 1,521 1,580 1,521 1,555 39,100
2018/09/14 1,512 1,539 1,505 1,532 34,700
2018/09/13 1,485 1,537 1,477 1,526 45,400
2018/09/12 1,495 1,500 1,468 1,485 53,000
2018/09/11 1,516 1,517 1,485 1,496 63,000
2018/09/10 1,537 1,552 1,515 1,520 67,900
2018/09/07 1,602 1,602 1,538 1,555 74,600
2018/09/06 1,640 1,642 1,602 1,602 44,800
2018/09/05 1,640 1,669 1,628 1,644 33,700
2018/09/04 1,670 1,670 1,635 1,652 57,700
2018/09/03 1,680 1,694 1,672 1,674 38,500
2018/08/31 1,680 1,686 1,670 1,671 48,800
2018/08/30 1,688 1,713 1,686 1,687 23,600
2018/08/29 1,691 1,717 1,681 1,687 38,400
2018/08/28 1,736 1,736 1,691 1,696 47,200
2018/08/27 1,702 1,740 1,702 1,721 40,500
2018/08/24 1,700 1,718 1,700 1,713 23,300
2018/08/23 1,685 1,707 1,673 1,700 44,700
2018/08/22 1,695 1,711 1,690 1,696 24,600
2018/08/21 1,715 1,717 1,690 1,694 42,000
2018/08/20 1,731 1,740 1,710 1,731 48,700
2018/08/17 1,686 1,726 1,686 1,723 35,200
2018/08/16 1,671 1,689 1,655 1,683 28,500
2018/08/15 1,700 1,707 1,669 1,677 25,800
2018/08/14 1,702 1,708 1,683 1,693 38,200
2018/08/13 1,680 1,695 1,653 1,677 89,900
2018/08/10 1,671 1,735 1,650 1,709 144,600
2018/08/09 1,625 1,677 1,618 1,659 160,300
2018/08/08 1,712 1,759 1,606 1,613 308,400
2018/08/07 1,760 1,765 1,730 1,730 63,400
2018/08/06 1,809 1,809 1,773 1,773 67,700
2018/08/03 1,853 1,857 1,826 1,826 49,300
2018/08/02 1,867 1,887 1,846 1,851 76,400
2018/08/01 1,920 1,921 1,894 1,895 28,500
2018/07/31 1,889 1,916 1,880 1,902 38,200
2018/07/30 1,906 1,909 1,884 1,889 51,200
2018/07/27 1,918 1,924 1,905 1,909 31,100
2018/07/26 1,935 1,935 1,910 1,915 46,600
2018/07/25 1,970 1,974 1,941 1,941 26,300
2018/07/24 1,905 1,954 1,905 1,939 30,000
2018/07/23 1,931 1,931 1,906 1,906 31,300
2018/07/20 1,952 1,957 1,930 1,940 30,400
2018/07/19 1,961 1,964 1,936 1,953 35,100
2018/07/18 2,003 2,008 1,962 1,965 38,600
2018/07/17 1,995 2,008 1,975 1,991 26,600
2018/07/13 1,964 1,993 1,949 1,986 38,800
2018/07/12 1,980 1,987 1,945 1,950 49,400
2018/07/11 2,009 2,009 1,968 1,985 27,200
2018/07/10 2,063 2,063 2,008 2,009 47,000
2018/07/09 1,923 2,013 1,923 2,013 64,800
2018/07/06 1,881 1,923 1,881 1,910 45,400
2018/07/05 1,940 1,953 1,860 1,882 90,400
2018/07/04 1,974 1,979 1,931 1,947 57,800
2018/07/03 2,047 2,048 1,966 1,979 76,900
2018/07/02 2,043 2,095 2,036 2,054 46,600
2018/06/29 2,071 2,080 2,015 2,052 33,200
2018/06/28 2,015 2,088 1,991 2,062 101,900
2018/06/27 2,052 2,052 2,011 2,016 46,700
2018/06/26 2,070 2,082 2,050 2,052 43,600
2018/06/25 2,117 2,118 2,075 2,088 36,300
2018/06/22 2,090 2,090 2,062 2,074 53,400
2018/06/21 2,135 2,140 2,101 2,107 32,200
2018/06/20 2,121 2,140 2,080 2,135 56,600
2018/06/19 2,200 2,200 2,115 2,138 82,600
2018/06/18 2,205 2,207 2,160 2,200 106,500
2018/06/15 2,213 2,216 2,126 2,142 137,200
2018/06/14 2,229 2,242 2,207 2,207 58,900
2018/06/13 2,220 2,246 2,207 2,235 60,000
2018/06/12 2,236 2,236 2,211 2,220 50,400
2018/06/11 2,245 2,275 2,225 2,228 53,000
2018/06/08 2,238 2,260 2,220 2,256 70,300
2018/06/07 2,245 2,270 2,230 2,238 83,600
2018/06/06 2,203 2,265 2,171 2,244 123,400
2018/06/05 2,267 2,268 2,173 2,185 127,600
2018/06/04 2,213 2,267 2,208 2,253 109,300
2018/06/01 2,140 2,208 2,138 2,194 83,500
2018/05/31 2,129 2,146 2,107 2,136 49,100
2018/05/30 2,099 2,118 2,074 2,116 64,400
2018/05/29 2,150 2,170 2,120 2,122 65,200
2018/05/28 2,184 2,197 2,140 2,142 54,600
2018/05/25 2,163 2,209 2,153 2,181 47,400
2018/05/24 2,228 2,240 2,159 2,166 154,600
2018/05/23 2,269 2,289 2,233 2,262 109,500
2018/05/22 2,267 2,310 2,255 2,290 117,700
2018/05/21 2,294 2,294 2,232 2,256 174,800
2018/05/18 2,288 2,300 2,259 2,291 99,100
2018/05/17 2,228 2,310 2,210 2,288 265,100
2018/05/16 2,236 2,236 2,204 2,210 93,900
2018/05/15 2,203 2,249 2,184 2,236 134,500
2018/05/14 2,185 2,235 2,160 2,212 242,400
2018/05/11 2,137 2,183 2,126 2,169 144,800
2018/05/10 2,150 2,150 2,122 2,130 60,000
2018/05/09 2,157 2,196 2,123 2,144 298,000
2018/05/08 2,140 2,149 2,068 2,104 143,500
2018/05/07 2,137 2,142 2,091 2,136 104,600
2018/05/02 2,050 2,147 2,050 2,140 205,900
2018/05/01 2,000 2,045 2,000 2,043 97,400
2018/04/27 1,998 2,001 1,982 1,995 65,400
2018/04/26 2,002 2,008 1,996 1,998 40,400
2018/04/25 1,998 2,008 1,996 2,000 60,300
2018/04/24 2,025 2,025 1,995 2,003 63,800
2018/04/23 2,016 2,045 2,010 2,025 45,500
2018/04/20 2,038 2,045 2,006 2,019 103,000
2018/04/19 2,048 2,075 2,024 2,049 38,600
2018/04/18 1,993 2,044 1,990 2,040 38,800
2018/04/17 1,987 2,010 1,963 1,990 51,700
2018/04/16 2,056 2,072 1,980 1,981 115,000
2018/04/13 2,063 2,075 2,043 2,070 41,400
2018/04/12 2,080 2,083 2,037 2,040 61,200
2018/04/11 2,069 2,089 2,062 2,080 91,200
2018/04/10 2,050 2,073 2,050 2,061 54,100
2018/04/09 2,040 2,075 2,025 2,040 56,400
2018/04/06 2,058 2,060 2,030 2,039 37,000
2018/04/05 2,046 2,060 2,035 2,047 34,200
2018/04/04 2,070 2,076 2,034 2,037 113,500
2018/04/03 2,000 2,070 2,000 2,059 72,900
2018/04/02 1,995 2,030 1,976 2,006 39,700
2018/03/30 1,988 2,000 1,970 1,975 55,900
2018/03/29 1,993 2,002 1,930 1,973 54,300
2018/03/28 1,979 2,000 1,974 1,989 30,400
2018/03/27 2,000 2,004 1,976 1,993 39,400
2018/03/26 1,950 1,992 1,942 1,984 30,000
2018/03/23 1,991 1,999 1,966 1,972 77,200
2018/03/22 2,005 2,022 2,001 2,007 32,000
2018/03/20 1,990 2,022 1,982 2,002 197,000
2018/03/19 2,135 2,140 2,100 2,100 43,100
2018/03/16 2,131 2,158 2,123 2,142 45,400
2018/03/15 2,200 2,200 2,100 2,135 151,900
2018/03/14 2,179 2,285 2,150 2,268 29,400
2018/03/13 2,143 2,179 2,065 2,174 66,200
2018/03/12 2,155 2,155 2,085 2,143 35,800
2018/03/09 2,260 2,260 2,132 2,147 31,100
2018/03/08 2,237 2,269 2,205 2,225 5,100
2018/03/07 2,241 2,258 2,203 2,214 10,300
2018/03/06 2,290 2,347 2,231 2,241 20,300
2018/03/05 2,262 2,268 2,236 2,240 22,300
2018/03/02 2,307 2,349 2,285 2,290 30,700
2018/03/01 2,386 2,391 2,356 2,366 10,300
2018/02/28 2,306 2,426 2,306 2,421 29,100
2018/02/27 2,358 2,358 2,312 2,320 38,800
2018/02/26 2,399 2,399 2,350 2,365 29,800
2018/02/23 2,406 2,408 2,391 2,399 16,400
2018/02/22 2,462 2,475 2,425 2,425 12,900
2018/02/21 2,487 2,514 2,461 2,481 43,500
2018/02/20 2,439 2,494 2,408 2,475 13,300
2018/02/19 2,395 2,450 2,395 2,447 17,300
2018/02/16 2,351 2,422 2,347 2,380 33,900
2018/02/15 2,308 2,359 2,267 2,351 17,300
2018/02/14 2,305 2,359 2,305 2,315 22,100
2018/02/13 2,260 2,328 2,253 2,297 25,200
2018/02/09 2,276 2,276 2,166 2,249 76,600
2018/02/08 2,276 2,345 2,276 2,303 22,300
2018/02/07 2,461 2,461 2,293 2,309 36,600
2018/02/06 2,212 2,332 2,211 2,249 67,000
2018/02/05 2,384 2,455 2,381 2,404 38,100
2018/02/02 2,455 2,460 2,417 2,434 25,200
2018/02/01 2,443 2,498 2,443 2,477 23,700
2018/01/31 2,417 2,466 2,409 2,440 21,600
2018/01/30 2,470 2,473 2,409 2,440 24,000
2018/01/29 2,453 2,485 2,453 2,475 16,600
2018/01/26 2,470 2,480 2,453 2,461 7,600
2018/01/25 2,470 2,490 2,455 2,470 13,800
2018/01/24 2,469 2,510 2,462 2,482 18,200
2018/01/23 2,490 2,500 2,463 2,467 15,200
2018/01/22 2,499 2,515 2,451 2,466 30,700
2018/01/19 2,428 2,514 2,403 2,509 78,900
2018/01/18 2,384 2,432 2,381 2,400 62,200
2018/01/17 2,400 2,415 2,366 2,373 56,800
2018/01/16 2,310 2,395 2,306 2,388 71,200
2018/01/15 2,323 2,333 2,289 2,304 28,300
2018/01/12 2,226 2,320 2,226 2,312 54,500
2018/01/11 2,208 2,260 2,206 2,221 19,300
2018/01/10 2,257 2,257 2,204 2,218 44,500
2018/01/09 2,282 2,294 2,258 2,259 27,300
2018/01/05 2,310 2,310 2,279 2,287 21,100
2018/01/04 2,322 2,322 2,271 2,281 24,800

このページの先頭へ