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
2019/12/30 1,130 1,136 1,119 1,136 21,700
2019/12/27 1,120 1,149 1,114 1,130 39,400
2019/12/26 1,097 1,128 1,095 1,113 40,000
2019/12/25 1,112 1,112 1,095 1,098 40,500
2019/12/24 1,128 1,130 1,115 1,117 49,500
2019/12/23 1,139 1,139 1,122 1,128 60,100
2019/12/20 1,141 1,150 1,137 1,137 21,400
2019/12/19 1,143 1,153 1,140 1,143 28,700
2019/12/18 1,153 1,155 1,142 1,142 26,600
2019/12/17 1,137 1,159 1,137 1,153 28,700
2019/12/16 1,132 1,145 1,132 1,133 26,200
2019/12/13 1,128 1,135 1,125 1,131 27,100
2019/12/12 1,141 1,149 1,124 1,125 80,200
2019/12/11 1,140 1,147 1,138 1,145 40,500
2019/12/10 1,133 1,149 1,118 1,143 104,300
2019/12/09 1,170 1,170 1,152 1,162 35,300
2019/12/06 1,184 1,196 1,165 1,170 23,900
2019/12/05 1,188 1,196 1,178 1,188 35,400
2019/12/04 1,200 1,202 1,177 1,190 36,500
2019/12/03 1,198 1,205 1,174 1,205 33,800
2019/12/02 1,215 1,223 1,195 1,200 50,300
2019/11/29 1,165 1,231 1,162 1,223 142,400
2019/11/28 1,169 1,169 1,155 1,162 19,400
2019/11/27 1,171 1,171 1,161 1,169 17,400
2019/11/26 1,179 1,179 1,149 1,171 31,500
2019/11/25 1,170 1,176 1,160 1,171 19,900
2019/11/22 1,169 1,184 1,161 1,163 24,600
2019/11/21 1,150 1,163 1,150 1,161 23,700
2019/11/20 1,170 1,171 1,151 1,161 18,400
2019/11/19 1,174 1,182 1,155 1,169 32,500
2019/11/18 1,177 1,177 1,162 1,174 12,100
2019/11/15 1,155 1,186 1,150 1,170 36,000
2019/11/14 1,182 1,189 1,147 1,156 56,200
2019/11/13 1,208 1,208 1,179 1,195 21,300
2019/11/12 1,199 1,208 1,188 1,208 25,800
2019/11/11 1,158 1,197 1,138 1,187 47,600
2019/11/08 1,209 1,209 1,178 1,188 37,200
2019/11/07 1,215 1,218 1,202 1,207 17,900
2019/11/06 1,218 1,218 1,208 1,211 17,400
2019/11/05 1,213 1,220 1,205 1,212 21,300
2019/11/01 1,204 1,214 1,197 1,211 18,300
2019/10/31 1,210 1,212 1,191 1,202 23,600
2019/10/30 1,196 1,203 1,171 1,197 50,000
2019/10/29 1,203 1,237 1,200 1,201 52,000
2019/10/28 1,284 1,284 1,220 1,222 45,500
2019/10/25 1,289 1,289 1,252 1,269 68,400
2019/10/24 1,242 1,290 1,232 1,274 184,300
2019/10/23 1,239 1,261 1,192 1,212 162,000
2019/10/21 1,148 1,235 1,129 1,230 219,400
2019/10/18 1,101 1,139 1,099 1,135 82,100
2019/10/17 1,097 1,148 1,081 1,098 175,400
2019/10/16 1,064 1,065 1,049 1,062 15,400
2019/10/15 1,061 1,064 1,054 1,064 21,300
2019/10/11 1,047 1,049 1,038 1,043 12,900
2019/10/10 1,046 1,053 1,042 1,048 11,600
2019/10/09 1,049 1,055 1,046 1,049 6,900
2019/10/08 1,048 1,058 1,042 1,053 14,500
2019/10/07 1,054 1,059 1,046 1,048 4,900
2019/10/04 1,052 1,054 1,045 1,054 15,700
2019/10/03 1,042 1,051 1,041 1,045 12,400
2019/10/02 1,054 1,062 1,042 1,062 15,300
2019/10/01 1,050 1,056 1,040 1,055 16,300
2019/09/30 1,069 1,071 1,043 1,050 28,300
2019/09/27 1,092 1,092 1,056 1,073 27,300
2019/09/26 1,093 1,106 1,088 1,090 25,100
2019/09/25 1,122 1,122 1,086 1,088 23,500
2019/09/24 1,095 1,130 1,095 1,127 30,300
2019/09/20 1,093 1,110 1,090 1,091 26,200
2019/09/19 1,070 1,095 1,070 1,093 36,100
2019/09/18 1,082 1,082 1,065 1,074 18,500
2019/09/17 1,077 1,084 1,069 1,082 16,400
2019/09/13 1,082 1,087 1,078 1,084 14,700
2019/09/12 1,091 1,097 1,081 1,082 16,600
2019/09/11 1,080 1,088 1,077 1,084 24,200
2019/09/10 1,075 1,085 1,072 1,078 16,500
2019/09/09 1,060 1,075 1,055 1,072 15,800
2019/09/06 1,078 1,078 1,060 1,061 15,200
2019/09/05 1,083 1,088 1,072 1,072 14,400
2019/09/04 1,080 1,085 1,068 1,072 9,600
2019/09/03 1,065 1,080 1,060 1,080 6,400
2019/09/02 1,085 1,085 1,061 1,075 21,300
2019/08/30 1,061 1,092 1,057 1,086 45,100
2019/08/29 1,040 1,054 1,040 1,050 21,600
2019/08/28 1,015 1,047 1,015 1,031 20,100
2019/08/27 1,033 1,045 1,010 1,013 54,300
2019/08/26 1,015 1,025 1,010 1,024 41,400
2019/08/23 1,067 1,067 1,046 1,047 45,400
2019/08/22 1,080 1,080 1,059 1,067 25,800
2019/08/21 1,079 1,079 1,060 1,074 30,100
2019/08/20 1,100 1,109 1,089 1,096 22,100
2019/08/19 1,118 1,118 1,074 1,085 43,800
2019/08/16 1,133 1,134 1,098 1,100 67,300
2019/08/15 1,155 1,157 1,123 1,133 43,500
2019/08/14 1,163 1,184 1,143 1,170 72,500
2019/08/13 1,130 1,150 1,123 1,123 85,500
2019/08/09 1,310 1,335 1,120 1,125 188,600
2019/08/08 1,279 1,305 1,270 1,294 20,900
2019/08/07 1,250 1,295 1,246 1,295 38,700
2019/08/06 1,200 1,249 1,180 1,247 38,400
2019/08/05 1,298 1,300 1,212 1,228 64,000
2019/08/02 1,310 1,322 1,283 1,299 23,700
2019/08/01 1,300 1,325 1,287 1,325 32,200
2019/07/31 1,281 1,300 1,281 1,300 14,300
2019/07/30 1,293 1,300 1,274 1,276 33,500
2019/07/29 1,308 1,311 1,296 1,299 25,600
2019/07/26 1,318 1,318 1,300 1,310 20,700
2019/07/25 1,321 1,322 1,305 1,314 27,800
2019/07/24 1,350 1,350 1,319 1,319 28,300
2019/07/23 1,356 1,363 1,341 1,348 19,000
2019/07/22 1,394 1,394 1,355 1,355 22,900
2019/07/19 1,400 1,410 1,351 1,398 65,600
2019/07/18 1,369 1,407 1,336 1,397 88,000
2019/07/17 1,338 1,393 1,329 1,382 45,700
2019/07/16 1,320 1,344 1,320 1,338 17,800
2019/07/12 1,338 1,341 1,323 1,339 10,500
2019/07/11 1,333 1,338 1,327 1,335 14,000
2019/07/10 1,372 1,372 1,342 1,343 23,600
2019/07/09 1,385 1,390 1,371 1,374 21,100
2019/07/08 1,380 1,391 1,371 1,388 31,800
2019/07/05 1,346 1,379 1,345 1,375 22,900
2019/07/04 1,356 1,357 1,339 1,349 13,000
2019/07/03 1,355 1,364 1,343 1,357 14,200
2019/07/02 1,366 1,376 1,342 1,355 21,700
2019/07/01 1,398 1,398 1,351 1,366 22,800
2019/06/28 1,393 1,398 1,371 1,371 20,500
2019/06/27 1,365 1,414 1,347 1,383 44,000
2019/06/26 1,329 1,358 1,326 1,357 26,500
2019/06/25 1,336 1,336 1,319 1,329 12,900
2019/06/24 1,305 1,338 1,305 1,326 34,100
2019/06/21 1,310 1,311 1,299 1,305 15,800
2019/06/20 1,311 1,316 1,286 1,300 24,000
2019/06/19 1,313 1,340 1,312 1,316 30,600
2019/06/18 1,325 1,325 1,294 1,300 32,700
2019/06/17 1,366 1,388 1,328 1,333 48,500
2019/06/14 1,333 1,350 1,318 1,326 27,300
2019/06/13 1,326 1,344 1,308 1,333 46,200
2019/06/12 1,278 1,319 1,257 1,296 36,400
2019/06/11 1,262 1,302 1,235 1,266 43,900
2019/06/10 1,307 1,307 1,252 1,253 50,800
2019/06/07 1,329 1,329 1,294 1,296 26,400
2019/06/06 1,352 1,356 1,315 1,318 32,200
2019/06/05 1,348 1,368 1,339 1,352 23,800
2019/06/04 1,329 1,368 1,308 1,320 13,400
2019/06/03 1,375 1,379 1,317 1,318 37,700
2019/05/31 1,360 1,388 1,354 1,380 47,000
2019/05/30 1,300 1,356 1,299 1,356 31,500
2019/05/29 1,293 1,314 1,275 1,314 19,000
2019/05/28 1,293 1,300 1,280 1,300 19,500
2019/05/27 1,293 1,293 1,273 1,287 18,500
2019/05/24 1,234 1,269 1,230 1,269 21,200
2019/05/23 1,245 1,245 1,220 1,241 14,600
2019/05/22 1,235 1,259 1,217 1,245 24,300
2019/05/21 1,215 1,226 1,203 1,220 19,500
2019/05/20 1,232 1,246 1,211 1,215 24,400
2019/05/17 1,231 1,235 1,215 1,230 16,600
2019/05/16 1,231 1,254 1,211 1,216 30,900
2019/05/15 1,221 1,233 1,191 1,220 40,900
2019/05/14 1,204 1,290 1,186 1,219 102,300
2019/05/13 1,403 1,464 1,235 1,250 174,700
2019/05/10 1,370 1,410 1,361 1,403 46,300
2019/05/09 1,389 1,424 1,357 1,400 68,800
2019/05/08 1,452 1,452 1,400 1,412 28,900
2019/05/07 1,443 1,480 1,434 1,466 24,300
2019/04/26 1,451 1,468 1,429 1,464 22,300
2019/04/25 1,433 1,463 1,412 1,459 37,100
2019/04/24 1,428 1,428 1,410 1,426 17,000
2019/04/23 1,433 1,433 1,406 1,411 21,500
2019/04/22 1,449 1,453 1,424 1,433 14,300
2019/04/19 1,465 1,468 1,434 1,447 29,100
2019/04/18 1,468 1,468 1,430 1,448 20,600
2019/04/17 1,481 1,481 1,460 1,468 28,600
2019/04/16 1,469 1,474 1,455 1,457 11,300
2019/04/15 1,423 1,470 1,423 1,469 15,900
2019/04/12 1,418 1,439 1,407 1,426 15,100
2019/04/11 1,450 1,458 1,415 1,432 30,700
2019/04/10 1,465 1,491 1,438 1,453 37,700
2019/04/09 1,503 1,503 1,452 1,484 42,300
2019/04/08 1,513 1,537 1,481 1,503 46,400
2019/04/05 1,469 1,513 1,469 1,504 49,000
2019/04/04 1,463 1,487 1,461 1,475 28,100
2019/04/03 1,467 1,476 1,454 1,461 34,400
2019/04/02 1,467 1,480 1,431 1,474 28,600
2019/04/01 1,450 1,488 1,450 1,463 41,600
2019/03/29 1,397 1,440 1,397 1,437 38,500
2019/03/28 1,381 1,394 1,364 1,386 14,400
2019/03/27 1,355 1,416 1,351 1,404 33,800
2019/03/26 1,378 1,396 1,361 1,396 38,100
2019/03/25 1,351 1,380 1,342 1,364 33,200
2019/03/22 1,342 1,367 1,341 1,365 32,800
2019/03/20 1,303 1,330 1,300 1,330 20,000
2019/03/19 1,326 1,342 1,301 1,303 32,200
2019/03/18 1,345 1,394 1,331 1,334 41,000
2019/03/15 1,355 1,372 1,347 1,352 18,000
2019/03/14 1,372 1,372 1,350 1,354 17,000
2019/03/13 1,380 1,380 1,338 1,358 25,700
2019/03/12 1,384 1,420 1,384 1,393 31,200
2019/03/11 1,340 1,394 1,332 1,384 36,600
2019/03/08 1,355 1,359 1,320 1,329 50,400
2019/03/07 1,344 1,385 1,331 1,385 36,500
2019/03/06 1,318 1,354 1,314 1,345 24,100
2019/03/05 1,322 1,325 1,310 1,317 31,200
2019/03/04 1,325 1,360 1,324 1,336 29,200
2019/03/01 1,370 1,370 1,300 1,325 46,500
2019/02/28 1,372 1,372 1,342 1,351 37,400
2019/02/27 1,358 1,382 1,358 1,382 22,400
2019/02/26 1,346 1,378 1,338 1,363 29,500
2019/02/25 1,357 1,377 1,338 1,354 29,000
2019/02/22 1,307 1,369 1,291 1,356 38,300
2019/02/21 1,293 1,337 1,293 1,309 32,900
2019/02/20 1,262 1,299 1,261 1,292 30,000
2019/02/19 1,278 1,278 1,260 1,260 18,500
2019/02/18 1,266 1,300 1,263 1,281 26,100
2019/02/15 1,293 1,295 1,253 1,258 37,500
2019/02/14 1,317 1,332 1,284 1,310 38,800
2019/02/13 1,240 1,322 1,216 1,310 81,800
2019/02/12 1,215 1,250 1,195 1,248 78,800
2019/02/08 1,142 1,190 1,142 1,185 46,000
2019/02/07 1,180 1,185 1,155 1,167 27,800
2019/02/06 1,199 1,199 1,175 1,180 30,900
2019/02/05 1,190 1,211 1,182 1,192 20,100
2019/02/04 1,164 1,184 1,163 1,181 7,200
2019/02/01 1,185 1,185 1,162 1,165 24,400
2019/01/31 1,160 1,198 1,159 1,188 45,100
2019/01/30 1,149 1,163 1,145 1,147 19,600
2019/01/29 1,136 1,166 1,128 1,149 49,400
2019/01/28 1,135 1,137 1,126 1,126 18,100
2019/01/25 1,127 1,138 1,125 1,128 23,800
2019/01/24 1,135 1,135 1,126 1,127 23,000
2019/01/23 1,117 1,141 1,114 1,137 23,900
2019/01/22 1,155 1,173 1,138 1,139 21,300
2019/01/21 1,133 1,168 1,126 1,152 50,100
2019/01/18 1,101 1,146 1,101 1,114 31,700
2019/01/17 1,106 1,121 1,097 1,100 32,500
2019/01/16 1,091 1,110 1,090 1,101 13,600
2019/01/15 1,083 1,099 1,070 1,088 32,600
2019/01/11 1,120 1,121 1,077 1,084 48,200
2019/01/10 1,161 1,172 1,119 1,121 33,500
2019/01/09 1,160 1,187 1,156 1,168 15,400
2019/01/08 1,125 1,159 1,125 1,155 20,400
2019/01/07 1,124 1,144 1,115 1,133 29,300
2019/01/04 1,126 1,126 1,066 1,102 39,000

このページの先頭へ