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
2020/12/30 1,617 1,636 1,597 1,628 60,900
2020/12/29 1,602 1,627 1,587 1,615 43,200
2020/12/28 1,584 1,640 1,580 1,596 110,400
2020/12/25 1,591 1,610 1,575 1,584 34,700
2020/12/24 1,584 1,603 1,571 1,578 46,200
2020/12/23 1,609 1,627 1,574 1,579 50,000
2020/12/22 1,639 1,639 1,588 1,609 74,800
2020/12/21 1,664 1,680 1,610 1,634 78,000
2020/12/18 1,656 1,726 1,647 1,664 182,200
2020/12/17 1,650 1,658 1,623 1,656 92,400
2020/12/16 1,615 1,648 1,600 1,645 185,200
2020/12/15 1,560 1,599 1,555 1,599 251,300
2020/12/14 1,535 1,548 1,525 1,535 62,000
2020/12/11 1,539 1,553 1,514 1,526 39,100
2020/12/10 1,510 1,544 1,497 1,539 82,000
2020/12/09 1,507 1,512 1,497 1,503 29,400
2020/12/08 1,486 1,508 1,475 1,508 82,200
2020/12/07 1,510 1,523 1,490 1,500 70,600
2020/12/04 1,502 1,508 1,486 1,508 78,200
2020/12/03 1,500 1,511 1,494 1,508 54,000
2020/12/02 1,508 1,514 1,495 1,511 46,800
2020/12/01 1,510 1,513 1,491 1,505 55,200
2020/11/30 1,523 1,542 1,491 1,496 91,900
2020/11/27 1,530 1,534 1,514 1,524 69,100
2020/11/26 1,530 1,543 1,524 1,530 33,400
2020/11/25 1,548 1,556 1,530 1,538 59,800
2020/11/24 1,540 1,555 1,530 1,545 74,300
2020/11/20 1,490 1,545 1,487 1,539 100,900
2020/11/19 1,539 1,540 1,488 1,495 127,400
2020/11/18 1,520 1,555 1,520 1,521 134,700
2020/11/17 1,563 1,569 1,483 1,504 194,100
2020/11/16 1,600 1,627 1,549 1,569 228,400
2020/11/13 1,599 1,612 1,571 1,595 191,900
2020/11/12 1,598 1,604 1,567 1,604 110,700
2020/11/11 1,569 1,589 1,550 1,588 91,900
2020/11/10 1,627 1,630 1,541 1,550 194,100
2020/11/09 1,599 1,633 1,598 1,629 138,300
2020/11/06 1,559 1,567 1,535 1,559 84,300
2020/11/05 1,559 1,559 1,531 1,542 66,800
2020/11/04 1,541 1,576 1,535 1,571 55,800
2020/11/02 1,570 1,573 1,518 1,524 56,600
2020/10/30 1,579 1,583 1,548 1,557 44,100
2020/10/29 1,540 1,579 1,536 1,579 71,400
2020/10/28 1,564 1,581 1,546 1,569 78,000
2020/10/27 1,598 1,600 1,560 1,594 64,100
2020/10/26 1,635 1,639 1,605 1,605 47,800
2020/10/23 1,635 1,635 1,602 1,631 64,200
2020/10/22 1,702 1,702 1,606 1,607 232,600
2020/10/21 1,702 1,728 1,702 1,720 81,300
2020/10/20 1,673 1,707 1,671 1,707 72,300
2020/10/19 1,672 1,693 1,664 1,687 57,100
2020/10/16 1,680 1,703 1,667 1,672 70,600
2020/10/15 1,719 1,719 1,671 1,680 67,300
2020/10/14 1,691 1,718 1,687 1,715 50,600
2020/10/13 1,716 1,720 1,692 1,696 63,000
2020/10/12 1,731 1,750 1,696 1,714 73,900
2020/10/09 1,717 1,730 1,702 1,730 78,000
2020/10/08 1,715 1,729 1,700 1,701 56,000
2020/10/07 1,681 1,698 1,679 1,693 39,000
2020/10/06 1,676 1,701 1,671 1,695 47,500
2020/10/05 1,690 1,693 1,661 1,669 42,400
2020/10/02 1,734 1,734 1,633 1,657 116,300
2020/09/30 1,711 1,742 1,710 1,710 68,300
2020/09/29 1,692 1,717 1,676 1,705 62,200
2020/09/28 1,715 1,717 1,672 1,690 74,300
2020/09/25 1,680 1,705 1,680 1,705 67,200
2020/09/24 1,709 1,715 1,670 1,678 90,100
2020/09/23 1,745 1,745 1,701 1,715 94,000
2020/09/18 1,786 1,788 1,755 1,755 67,100
2020/09/17 1,784 1,797 1,758 1,765 84,000
2020/09/16 1,785 1,786 1,772 1,772 36,700
2020/09/15 1,774 1,790 1,762 1,785 50,200
2020/09/14 1,792 1,799 1,764 1,764 69,000
2020/09/11 1,773 1,789 1,765 1,789 64,400
2020/09/10 1,803 1,808 1,766 1,773 80,400
2020/09/09 1,795 1,800 1,763 1,779 94,000
2020/09/08 1,807 1,823 1,795 1,822 61,400
2020/09/07 1,885 1,885 1,811 1,818 96,800
2020/09/04 1,872 1,894 1,870 1,879 99,400
2020/09/03 1,935 1,975 1,922 1,936 209,900
2020/09/02 1,861 1,942 1,855 1,918 279,900
2020/09/01 1,849 1,856 1,835 1,836 56,500
2020/08/31 1,893 1,896 1,861 1,869 68,500
2020/08/28 1,883 1,894 1,850 1,866 136,700
2020/08/27 1,900 1,900 1,879 1,893 56,100
2020/08/26 1,920 1,920 1,884 1,891 81,000
2020/08/25 1,900 1,927 1,893 1,912 117,400
2020/08/24 1,890 1,944 1,870 1,916 302,400
2020/08/21 1,810 1,855 1,783 1,832 277,100
2020/08/20 1,771 1,781 1,754 1,755 63,700
2020/08/19 1,793 1,795 1,755 1,784 90,300
2020/08/18 1,826 1,834 1,770 1,793 117,300
2020/08/17 1,860 1,909 1,824 1,824 131,900
2020/08/14 1,820 1,852 1,805 1,836 77,800
2020/08/13 1,824 1,827 1,803 1,815 80,300
2020/08/12 1,808 1,848 1,790 1,824 165,600
2020/08/11 1,839 1,880 1,770 1,844 315,300
2020/08/07 1,988 1,992 1,830 1,959 360,100
2020/08/06 1,915 1,960 1,901 1,959 241,400
2020/08/05 1,839 1,908 1,811 1,888 175,600
2020/08/04 1,792 1,825 1,786 1,801 97,100
2020/08/03 1,728 1,779 1,728 1,771 66,000
2020/07/31 1,788 1,788 1,682 1,690 88,800
2020/07/30 1,760 1,789 1,756 1,789 47,800
2020/07/29 1,787 1,792 1,746 1,764 46,300
2020/07/28 1,850 1,850 1,784 1,787 63,700
2020/07/27 1,755 1,834 1,748 1,825 92,800
2020/07/22 1,795 1,798 1,761 1,766 54,600
2020/07/21 1,784 1,810 1,758 1,796 59,500
2020/07/20 1,800 1,809 1,742 1,793 106,600
2020/07/17 1,838 1,847 1,803 1,822 52,700
2020/07/16 1,862 1,862 1,830 1,830 69,000
2020/07/15 1,865 1,886 1,834 1,844 87,600
2020/07/14 1,850 1,915 1,815 1,863 147,000
2020/07/13 1,836 1,867 1,828 1,863 96,000
2020/07/10 1,842 1,876 1,818 1,820 100,000
2020/07/09 1,890 1,890 1,815 1,841 117,900
2020/07/08 1,910 1,915 1,880 1,882 61,400
2020/07/07 1,894 1,912 1,875 1,890 93,700
2020/07/06 1,901 1,935 1,875 1,881 100,400
2020/07/03 1,868 1,916 1,842 1,893 107,400
2020/07/02 1,905 1,914 1,814 1,854 222,200
2020/07/01 2,059 2,060 1,874 1,890 410,500
2020/06/30 1,975 2,074 1,959 2,049 592,200
2020/06/29 1,879 1,955 1,863 1,925 234,600
2020/06/26 1,843 1,859 1,816 1,855 122,400
2020/06/25 1,851 1,853 1,812 1,820 169,400
2020/06/24 1,915 1,915 1,845 1,872 152,000
2020/06/23 1,891 1,896 1,851 1,880 127,000
2020/06/22 1,890 1,930 1,878 1,903 100,000
2020/06/19 1,907 1,935 1,872 1,895 119,400
2020/06/18 1,925 1,929 1,880 1,898 267,500
2020/06/17 1,844 1,970 1,816 1,939 347,600
2020/06/16 1,895 1,895 1,830 1,847 236,600
2020/06/15 1,902 1,920 1,750 1,775 685,500
2020/06/12 1,761 1,980 1,744 1,929 1,312,100
2020/06/11 1,945 1,959 1,817 1,836 638,500
2020/06/10 1,879 1,969 1,852 1,969 690,500
2020/06/09 1,875 1,888 1,825 1,885 616,300
2020/06/08 1,871 1,895 1,845 1,887 672,900
2020/06/05 1,865 1,910 1,802 1,850 1,076,700
2020/06/04 1,904 1,932 1,836 1,898 705,500
2020/06/03 1,814 1,905 1,810 1,905 594,700
2020/06/02 1,765 1,809 1,745 1,808 371,400
2020/06/01 1,710 1,827 1,702 1,748 1,149,300
2020/05/29 1,678 1,734 1,662 1,717 808,200
2020/05/28 1,660 1,705 1,623 1,678 712,200
2020/05/27 1,588 1,674 1,572 1,673 964,500
2020/05/26 1,587 1,618 1,558 1,573 768,300
2020/05/25 1,535 1,589 1,491 1,582 350,400
2020/05/22 1,576 1,620 1,525 1,530 323,400
2020/05/21 1,622 1,743 1,555 1,581 1,886,700
2020/05/20 1,478 1,549 1,468 1,546 229,100
2020/05/19 1,477 1,478 1,449 1,465 74,300
2020/05/18 1,428 1,480 1,410 1,475 111,400
2020/05/15 1,402 1,433 1,394 1,425 95,400
2020/05/14 1,476 1,495 1,380 1,396 319,800
2020/05/13 1,371 1,419 1,334 1,391 87,800
2020/05/12 1,376 1,390 1,369 1,374 33,600
2020/05/11 1,380 1,393 1,366 1,377 54,600
2020/05/08 1,354 1,378 1,338 1,369 64,100
2020/05/07 1,315 1,349 1,305 1,349 48,200
2020/05/01 1,322 1,325 1,308 1,312 32,800
2020/04/30 1,370 1,370 1,319 1,327 44,800
2020/04/28 1,383 1,383 1,322 1,328 53,000
2020/04/27 1,362 1,382 1,348 1,361 41,100
2020/04/24 1,378 1,380 1,351 1,368 33,700
2020/04/23 1,370 1,380 1,350 1,367 54,000
2020/04/22 1,345 1,345 1,289 1,320 43,700
2020/04/21 1,352 1,398 1,327 1,352 70,400
2020/04/20 1,302 1,354 1,296 1,354 104,000
2020/04/17 1,282 1,294 1,263 1,269 27,400
2020/04/16 1,248 1,284 1,244 1,277 35,900
2020/04/15 1,260 1,263 1,243 1,244 16,000
2020/04/14 1,255 1,260 1,240 1,247 13,600
2020/04/13 1,240 1,255 1,225 1,251 28,400
2020/04/10 1,245 1,262 1,220 1,256 25,100
2020/04/09 1,262 1,272 1,245 1,253 32,900
2020/04/08 1,265 1,276 1,240 1,262 27,000
2020/04/07 1,255 1,276 1,234 1,263 45,800
2020/04/06 1,195 1,255 1,195 1,255 33,900
2020/04/03 1,234 1,263 1,188 1,208 36,500
2020/04/02 1,170 1,235 1,163 1,223 34,500
2020/04/01 1,280 1,280 1,188 1,190 60,600
2020/03/31 1,301 1,310 1,260 1,281 31,700
2020/03/30 1,221 1,305 1,218 1,301 66,400
2020/03/27 1,298 1,298 1,250 1,279 91,200
2020/03/26 1,200 1,264 1,191 1,239 47,100
2020/03/25 1,220 1,224 1,180 1,217 48,300
2020/03/24 1,153 1,162 1,127 1,152 55,900
2020/03/23 1,100 1,136 1,093 1,123 50,600
2020/03/19 1,110 1,160 1,084 1,100 50,200
2020/03/18 1,149 1,170 1,101 1,109 46,000
2020/03/17 1,061 1,129 1,050 1,114 77,500
2020/03/16 1,099 1,150 1,079 1,080 77,300
2020/03/13 1,065 1,089 1,001 1,050 114,600
2020/03/12 1,170 1,206 1,135 1,155 92,500
2020/03/11 1,248 1,274 1,170 1,189 95,100
2020/03/10 1,144 1,227 1,103 1,203 134,000
2020/03/09 1,273 1,275 1,181 1,187 100,000
2020/03/06 1,255 1,294 1,245 1,286 48,300
2020/03/05 1,327 1,330 1,260 1,283 103,200
2020/03/04 1,261 1,342 1,240 1,323 115,500
2020/03/03 1,350 1,350 1,255 1,261 69,600
2020/03/02 1,206 1,344 1,200 1,298 110,600
2020/02/28 1,230 1,272 1,189 1,191 120,400
2020/02/27 1,369 1,386 1,326 1,326 71,500
2020/02/26 1,398 1,409 1,339 1,368 114,100
2020/02/25 1,390 1,431 1,385 1,406 89,100
2020/02/21 1,406 1,437 1,406 1,420 47,100
2020/02/20 1,438 1,438 1,382 1,403 109,600
2020/02/19 1,421 1,460 1,415 1,449 79,900
2020/02/18 1,503 1,507 1,412 1,431 218,200
2020/02/17 1,460 1,526 1,446 1,482 383,200
2020/02/14 1,368 1,423 1,350 1,422 205,500
2020/02/13 1,342 1,369 1,330 1,350 49,800
2020/02/12 1,362 1,382 1,341 1,350 85,500
2020/02/10 1,329 1,388 1,320 1,356 139,300
2020/02/07 1,325 1,335 1,287 1,329 84,300
2020/02/06 1,320 1,334 1,312 1,325 66,700
2020/02/05 1,299 1,326 1,289 1,309 78,300
2020/02/04 1,313 1,313 1,251 1,287 141,900
2020/02/03 1,366 1,367 1,302 1,334 194,700
2020/01/31 1,312 1,363 1,256 1,288 222,200
2020/01/30 1,300 1,413 1,283 1,319 451,100
2020/01/29 1,254 1,295 1,220 1,273 86,300
2020/01/28 1,348 1,349 1,225 1,226 175,700
2020/01/27 1,270 1,347 1,256 1,325 241,200
2020/01/24 1,273 1,273 1,245 1,251 36,800
2020/01/23 1,251 1,275 1,241 1,273 67,100
2020/01/22 1,285 1,285 1,237 1,270 89,800
2020/01/21 1,210 1,282 1,206 1,258 152,700
2020/01/20 1,207 1,210 1,200 1,207 14,000
2020/01/17 1,206 1,210 1,181 1,204 29,300
2020/01/16 1,199 1,224 1,199 1,206 31,500
2020/01/15 1,172 1,214 1,172 1,202 48,200
2020/01/14 1,157 1,172 1,151 1,168 30,600
2020/01/10 1,150 1,163 1,150 1,157 21,500
2020/01/09 1,138 1,163 1,125 1,145 32,800
2020/01/08 1,135 1,135 1,115 1,119 27,800
2020/01/07 1,150 1,153 1,130 1,131 44,700
2020/01/06 1,148 1,148 1,118 1,126 23,600

このページの先頭へ