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
2021/12/30 1,152 1,162 1,149 1,156 8,800
2021/12/29 1,119 1,163 1,119 1,162 22,400
2021/12/28 1,115 1,126 1,111 1,115 31,300
2021/12/27 1,138 1,144 1,113 1,115 33,500
2021/12/24 1,112 1,135 1,112 1,134 37,800
2021/12/23 1,107 1,118 1,100 1,101 20,600
2021/12/22 1,075 1,115 1,072 1,107 58,100
2021/12/21 1,079 1,079 1,071 1,072 23,400
2021/12/20 1,104 1,107 1,070 1,071 57,400
2021/12/17 1,110 1,118 1,107 1,107 17,600
2021/12/16 1,119 1,126 1,111 1,112 17,200
2021/12/15 1,116 1,131 1,104 1,113 29,000
2021/12/14 1,119 1,129 1,118 1,126 15,400
2021/12/13 1,134 1,135 1,121 1,126 15,500
2021/12/10 1,147 1,147 1,130 1,131 15,400
2021/12/09 1,164 1,165 1,148 1,148 18,100
2021/12/08 1,168 1,168 1,162 1,165 12,100
2021/12/07 1,141 1,162 1,141 1,160 22,600
2021/12/06 1,132 1,149 1,132 1,141 12,700
2021/12/03 1,124 1,144 1,124 1,132 27,400
2021/12/02 1,105 1,124 1,104 1,122 22,400
2021/12/01 1,113 1,132 1,107 1,111 36,500
2021/11/30 1,148 1,159 1,112 1,112 31,800
2021/11/29 1,166 1,170 1,145 1,147 33,000
2021/11/26 1,183 1,184 1,165 1,180 28,200
2021/11/25 1,211 1,211 1,191 1,191 11,100
2021/11/24 1,188 1,209 1,188 1,200 26,300
2021/11/22 1,182 1,192 1,172 1,186 18,900
2021/11/19 1,170 1,178 1,162 1,178 21,300
2021/11/18 1,172 1,176 1,165 1,172 19,600
2021/11/17 1,176 1,176 1,156 1,174 44,200
2021/11/16 1,202 1,204 1,176 1,177 64,300
2021/11/15 1,219 1,222 1,207 1,207 16,800
2021/11/12 1,208 1,230 1,204 1,221 28,700
2021/11/11 1,250 1,254 1,230 1,230 38,700
2021/11/10 1,260 1,264 1,251 1,255 16,900
2021/11/09 1,264 1,272 1,261 1,261 13,600
2021/11/08 1,268 1,268 1,261 1,264 11,300
2021/11/05 1,261 1,269 1,261 1,264 23,000
2021/11/04 1,265 1,273 1,264 1,265 17,100
2021/11/02 1,269 1,271 1,262 1,265 11,600
2021/11/01 1,274 1,278 1,263 1,268 12,800
2021/10/29 1,275 1,275 1,265 1,269 10,000
2021/10/28 1,264 1,279 1,264 1,275 13,900
2021/10/27 1,275 1,279 1,265 1,273 10,300
2021/10/26 1,268 1,272 1,266 1,272 4,800
2021/10/25 1,280 1,280 1,265 1,265 12,500
2021/10/22 1,282 1,291 1,274 1,282 10,600
2021/10/21 1,310 1,312 1,285 1,291 16,400
2021/10/20 1,322 1,324 1,314 1,314 20,500
2021/10/19 1,299 1,318 1,299 1,315 26,000
2021/10/18 1,281 1,299 1,280 1,299 19,400
2021/10/15 1,278 1,286 1,271 1,279 36,000
2021/10/14 1,280 1,280 1,261 1,269 39,400
2021/10/13 1,285 1,293 1,280 1,282 7,400
2021/10/12 1,300 1,300 1,283 1,293 18,100
2021/10/11 1,295 1,297 1,288 1,294 11,000
2021/10/08 1,278 1,291 1,278 1,290 12,500
2021/10/07 1,282 1,286 1,275 1,275 18,800
2021/10/06 1,298 1,301 1,281 1,281 23,400
2021/10/05 1,291 1,300 1,283 1,289 26,300
2021/10/04 1,297 1,307 1,287 1,304 23,000
2021/10/01 1,303 1,303 1,275 1,284 62,100
2021/09/30 1,315 1,316 1,300 1,306 20,500
2021/09/29 1,310 1,315 1,291 1,315 23,100
2021/09/28 1,300 1,310 1,295 1,310 28,300
2021/09/27 1,302 1,308 1,301 1,301 17,500
2021/09/24 1,312 1,318 1,300 1,304 25,800
2021/09/22 1,313 1,315 1,297 1,297 45,500
2021/09/21 1,320 1,325 1,306 1,320 31,800
2021/09/17 1,325 1,345 1,325 1,345 24,800
2021/09/16 1,345 1,345 1,323 1,335 25,700
2021/09/15 1,363 1,363 1,336 1,340 21,000
2021/09/14 1,356 1,369 1,356 1,365 27,400
2021/09/13 1,335 1,355 1,335 1,355 26,500
2021/09/10 1,325 1,338 1,318 1,335 30,200
2021/09/09 1,318 1,332 1,318 1,324 25,800
2021/09/08 1,328 1,335 1,318 1,324 32,900
2021/09/07 1,340 1,347 1,324 1,328 34,300
2021/09/06 1,354 1,358 1,334 1,335 35,000
2021/09/03 1,362 1,366 1,354 1,354 15,500
2021/09/02 1,360 1,367 1,359 1,362 20,400
2021/09/01 1,349 1,355 1,344 1,350 18,100
2021/08/31 1,327 1,348 1,323 1,345 17,800
2021/08/30 1,335 1,352 1,314 1,323 39,900
2021/08/27 1,333 1,340 1,331 1,333 10,600
2021/08/26 1,335 1,344 1,335 1,339 10,900
2021/08/25 1,340 1,340 1,332 1,334 12,300
2021/08/24 1,319 1,339 1,312 1,324 32,000
2021/08/23 1,295 1,334 1,295 1,319 32,500
2021/08/20 1,291 1,302 1,282 1,283 37,100
2021/08/19 1,306 1,310 1,292 1,295 33,300
2021/08/18 1,314 1,330 1,300 1,306 35,500
2021/08/17 1,340 1,345 1,310 1,314 37,700
2021/08/16 1,364 1,369 1,341 1,344 43,400
2021/08/13 1,384 1,385 1,372 1,374 22,500
2021/08/12 1,386 1,395 1,382 1,385 19,200
2021/08/11 1,380 1,392 1,380 1,387 16,700
2021/08/10 1,380 1,385 1,365 1,376 26,800
2021/08/06 1,403 1,411 1,362 1,371 57,000
2021/08/05 1,405 1,415 1,402 1,402 23,300
2021/08/04 1,421 1,421 1,410 1,410 12,200
2021/08/03 1,415 1,426 1,412 1,421 16,100
2021/08/02 1,415 1,419 1,406 1,415 15,000
2021/07/30 1,423 1,423 1,400 1,402 27,800
2021/07/29 1,426 1,432 1,422 1,423 6,000
2021/07/28 1,419 1,438 1,419 1,426 13,600
2021/07/27 1,428 1,429 1,422 1,426 11,400
2021/07/26 1,428 1,430 1,416 1,423 15,000
2021/07/21 1,436 1,436 1,410 1,414 18,600
2021/07/20 1,409 1,413 1,400 1,406 19,700
2021/07/19 1,432 1,437 1,410 1,420 24,800
2021/07/16 1,440 1,451 1,432 1,439 25,800
2021/07/15 1,448 1,448 1,433 1,439 14,900
2021/07/14 1,436 1,448 1,435 1,448 16,400
2021/07/13 1,444 1,453 1,438 1,439 16,800
2021/07/12 1,438 1,449 1,428 1,436 17,700
2021/07/09 1,415 1,429 1,401 1,428 39,200
2021/07/08 1,435 1,437 1,419 1,419 22,400
2021/07/07 1,458 1,458 1,436 1,439 29,000
2021/07/06 1,466 1,466 1,451 1,460 15,600
2021/07/05 1,469 1,483 1,458 1,465 38,100
2021/07/02 1,454 1,459 1,450 1,451 19,400
2021/07/01 1,462 1,462 1,449 1,454 17,600
2021/06/30 1,455 1,463 1,450 1,462 19,300
2021/06/29 1,458 1,459 1,448 1,454 15,800
2021/06/28 1,453 1,468 1,443 1,464 36,300
2021/06/25 1,453 1,453 1,436 1,444 17,600
2021/06/24 1,440 1,446 1,431 1,443 20,400
2021/06/23 1,441 1,450 1,431 1,441 51,000
2021/06/22 1,425 1,430 1,410 1,428 25,400
2021/06/21 1,432 1,432 1,405 1,405 55,000
2021/06/18 1,463 1,463 1,440 1,444 68,000
2021/06/17 1,480 1,480 1,461 1,462 31,500
2021/06/16 1,488 1,490 1,481 1,485 21,900
2021/06/15 1,493 1,510 1,483 1,489 52,100
2021/06/14 1,470 1,483 1,463 1,482 42,300
2021/06/11 1,453 1,469 1,448 1,466 48,400
2021/06/10 1,445 1,454 1,440 1,453 31,600
2021/06/09 1,450 1,451 1,432 1,450 31,500
2021/06/08 1,451 1,451 1,433 1,443 44,700
2021/06/07 1,455 1,462 1,451 1,451 28,100
2021/06/04 1,457 1,457 1,440 1,450 36,700
2021/06/03 1,465 1,468 1,450 1,454 50,800
2021/06/02 1,455 1,463 1,440 1,463 55,600
2021/06/01 1,445 1,457 1,433 1,441 76,500
2021/05/31 1,404 1,430 1,404 1,430 48,900
2021/05/28 1,406 1,413 1,402 1,404 42,000
2021/05/27 1,402 1,417 1,400 1,404 50,800
2021/05/26 1,406 1,407 1,396 1,402 47,200
2021/05/25 1,413 1,413 1,391 1,397 72,200
2021/05/24 1,407 1,410 1,390 1,404 36,800
2021/05/21 1,426 1,426 1,399 1,405 46,300
2021/05/20 1,410 1,421 1,407 1,415 39,900
2021/05/19 1,372 1,416 1,370 1,400 88,100
2021/05/18 1,397 1,397 1,360 1,379 100,800
2021/05/17 1,389 1,407 1,378 1,380 121,500
2021/05/14 1,412 1,418 1,359 1,366 200,900
2021/05/13 1,470 1,470 1,405 1,406 165,800
2021/05/12 1,596 1,596 1,400 1,478 255,000
2021/05/11 1,609 1,623 1,598 1,601 59,900
2021/05/10 1,593 1,618 1,583 1,610 50,900
2021/05/07 1,587 1,595 1,571 1,583 44,600
2021/05/06 1,560 1,582 1,555 1,577 63,300
2021/04/30 1,540 1,567 1,530 1,550 101,400
2021/04/28 1,536 1,541 1,530 1,536 22,700
2021/04/27 1,545 1,545 1,536 1,538 25,100
2021/04/26 1,522 1,549 1,516 1,542 38,200
2021/04/23 1,521 1,533 1,518 1,520 32,800
2021/04/22 1,538 1,545 1,530 1,533 30,900
2021/04/21 1,548 1,548 1,517 1,523 71,800
2021/04/20 1,565 1,578 1,551 1,560 30,200
2021/04/19 1,579 1,590 1,570 1,570 33,500
2021/04/16 1,579 1,586 1,575 1,580 14,300
2021/04/15 1,570 1,580 1,570 1,577 23,100
2021/04/14 1,590 1,595 1,571 1,573 49,000
2021/04/13 1,605 1,608 1,591 1,595 49,400
2021/04/12 1,615 1,619 1,601 1,603 20,900
2021/04/09 1,611 1,624 1,605 1,613 30,700
2021/04/08 1,640 1,640 1,610 1,610 44,100
2021/04/07 1,613 1,645 1,611 1,642 60,800
2021/04/06 1,626 1,635 1,609 1,612 35,800
2021/04/05 1,625 1,637 1,613 1,628 62,100
2021/04/02 1,605 1,622 1,598 1,613 55,000
2021/04/01 1,594 1,602 1,591 1,592 31,500
2021/03/31 1,595 1,600 1,588 1,591 16,600
2021/03/30 1,590 1,603 1,583 1,597 38,500
2021/03/29 1,611 1,624 1,604 1,611 78,600
2021/03/26 1,600 1,612 1,600 1,611 40,700
2021/03/25 1,580 1,593 1,577 1,591 40,200
2021/03/24 1,601 1,601 1,565 1,569 138,600
2021/03/23 1,650 1,651 1,617 1,617 75,800
2021/03/22 1,658 1,662 1,643 1,652 41,600
2021/03/19 1,655 1,672 1,648 1,665 39,900
2021/03/18 1,651 1,688 1,651 1,666 93,200
2021/03/17 1,633 1,688 1,633 1,644 99,900
2021/03/16 1,638 1,649 1,616 1,625 78,200
2021/03/15 1,653 1,661 1,632 1,650 84,200
2021/03/12 1,663 1,673 1,644 1,658 160,300
2021/03/11 1,617 1,630 1,608 1,625 30,800
2021/03/10 1,610 1,622 1,601 1,601 40,900
2021/03/09 1,581 1,599 1,560 1,595 40,800
2021/03/08 1,560 1,578 1,546 1,560 46,800
2021/03/05 1,560 1,573 1,522 1,546 70,200
2021/03/04 1,571 1,574 1,552 1,562 37,200
2021/03/03 1,573 1,584 1,571 1,575 27,100
2021/03/02 1,599 1,603 1,566 1,567 42,200
2021/03/01 1,583 1,590 1,564 1,586 39,300
2021/02/26 1,588 1,597 1,580 1,583 84,400
2021/02/25 1,619 1,619 1,602 1,606 42,300
2021/02/24 1,641 1,648 1,605 1,610 55,900
2021/02/22 1,609 1,641 1,608 1,638 55,500
2021/02/19 1,610 1,622 1,590 1,606 66,900
2021/02/18 1,658 1,658 1,613 1,615 93,200
2021/02/17 1,635 1,658 1,625 1,658 85,800
2021/02/16 1,666 1,686 1,636 1,636 122,500
2021/02/15 1,735 1,735 1,621 1,665 255,400
2021/02/12 1,745 1,752 1,721 1,738 115,800
2021/02/10 1,709 1,730 1,704 1,730 45,000
2021/02/09 1,710 1,717 1,680 1,714 97,200
2021/02/08 1,712 1,717 1,695 1,712 84,800
2021/02/05 1,711 1,712 1,691 1,700 40,500
2021/02/04 1,707 1,714 1,690 1,700 29,200
2021/02/03 1,701 1,715 1,682 1,693 25,500
2021/02/02 1,678 1,695 1,667 1,690 31,300
2021/02/01 1,650 1,686 1,650 1,681 28,000
2021/01/29 1,700 1,700 1,655 1,657 58,400
2021/01/28 1,700 1,715 1,687 1,695 60,400
2021/01/27 1,738 1,740 1,715 1,720 35,300
2021/01/26 1,710 1,737 1,705 1,730 31,900
2021/01/25 1,730 1,744 1,697 1,711 75,200
2021/01/22 1,671 1,730 1,665 1,722 132,600
2021/01/21 1,654 1,684 1,650 1,672 53,300
2021/01/20 1,650 1,654 1,638 1,654 27,400
2021/01/19 1,654 1,662 1,642 1,652 26,800
2021/01/18 1,635 1,653 1,609 1,645 53,700
2021/01/15 1,654 1,654 1,620 1,636 61,500
2021/01/14 1,695 1,698 1,642 1,654 62,600
2021/01/13 1,671 1,693 1,658 1,689 47,700
2021/01/12 1,658 1,665 1,638 1,662 31,700
2021/01/08 1,635 1,675 1,635 1,656 52,600
2021/01/07 1,634 1,645 1,619 1,639 49,300
2021/01/06 1,603 1,639 1,603 1,632 37,700
2021/01/05 1,606 1,610 1,586 1,603 34,400
2021/01/04 1,647 1,647 1,582 1,609 65,000

このページの先頭へ