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

富士興産(5009)の株価時系列情報

富士興産(5009)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
2020/12/30 941 966 938 949 22,800
2020/12/29 948 961 940 941 17,700
2020/12/28 964 980 938 944 49,800
2020/12/25 950 968 939 964 27,400
2020/12/24 915 953 915 952 33,400
2020/12/23 911 936 905 921 17,700
2020/12/22 930 930 904 914 39,100
2020/12/21 955 955 926 932 24,700
2020/12/18 925 959 925 955 35,200
2020/12/17 954 970 903 919 64,500
2020/12/16 989 994 950 969 61,500
2020/12/15 996 1,016 970 981 146,900
2020/12/14 890 990 889 972 306,400
2020/12/11 899 910 892 896 58,800
2020/12/10 894 918 885 894 64,400
2020/12/09 905 907 891 899 15,700
2020/12/08 883 910 876 905 45,700
2020/12/07 907 907 871 881 40,500
2020/12/04 907 907 892 903 27,800
2020/12/03 924 928 902 907 45,200
2020/12/02 906 923 894 919 47,000
2020/12/01 921 922 901 909 33,000
2020/11/30 948 948 903 920 121,500
2020/11/27 889 947 867 945 134,500
2020/11/26 860 891 860 887 38,300
2020/11/25 873 877 853 869 48,400
2020/11/24 843 879 836 845 48,000
2020/11/20 844 844 815 828 65,500
2020/11/19 845 866 830 852 62,500
2020/11/18 892 900 843 847 78,500
2020/11/17 881 914 880 892 59,900
2020/11/16 906 906 877 878 71,600
2020/11/13 924 924 899 906 55,100
2020/11/12 950 950 905 916 168,400
2020/11/11 920 957 907 948 153,800
2020/11/10 927 927 894 907 130,200
2020/11/09 943 944 893 918 92,800
2020/11/06 951 962 923 928 116,600
2020/11/05 902 938 900 934 108,100
2020/11/04 899 932 880 901 118,500
2020/11/02 941 987 897 902 282,800
2020/10/30 912 928 907 911 116,900
2020/10/29 891 930 891 916 126,000
2020/10/28 913 925 904 920 90,600
2020/10/27 885 928 864 922 189,300
2020/10/26 919 956 891 914 355,600
2020/10/23 868 908 851 904 158,600
2020/10/22 853 869 848 857 95,000
2020/10/21 833 855 829 851 95,100
2020/10/20 812 824 809 821 63,400
2020/10/19 803 814 798 813 80,200
2020/10/16 795 809 792 795 80,400
2020/10/15 793 824 786 793 105,400
2020/10/14 769 790 767 786 59,500
2020/10/13 759 779 759 773 58,400
2020/10/12 770 770 749 759 77,100
2020/10/09 769 770 754 767 74,700
2020/10/08 764 777 743 766 105,600
2020/10/07 700 790 696 770 333,700
2020/10/06 721 725 702 702 36,400
2020/10/05 720 733 713 720 63,800
2020/10/02 723 724 705 715 81,600
2020/09/30 715 724 715 716 53,600
2020/09/29 693 720 689 720 75,000
2020/09/28 675 689 672 689 77,100
2020/09/25 668 679 662 679 54,600
2020/09/24 671 676 653 667 94,600
2020/09/23 672 683 668 673 62,400
2020/09/18 681 681 676 680 58,200
2020/09/17 686 689 678 681 109,900
2020/09/16 689 689 681 689 48,100
2020/09/15 668 690 668 687 58,200
2020/09/14 651 677 650 668 69,500
2020/09/11 663 663 646 646 49,100
2020/09/10 671 671 653 660 52,900
2020/09/09 653 664 650 656 61,900
2020/09/08 639 670 639 670 127,500
2020/09/07 619 658 616 639 130,400
2020/09/04 581 622 580 619 129,200
2020/09/03 620 620 589 589 98,500
2020/09/02 625 625 611 611 53,600
2020/09/01 630 630 611 616 75,500
2020/08/31 610 644 610 630 126,100
2020/08/28 642 648 597 603 195,900
2020/08/27 603 642 598 642 125,600
2020/08/26 603 626 591 603 95,300
2020/08/25 605 614 589 602 113,900
2020/08/24 595 630 590 606 236,900
2020/08/21 547 597 540 585 198,800
2020/08/20 534 560 531 544 125,300
2020/08/19 505 540 505 540 88,300
2020/08/18 513 513 483 510 82,200
2020/08/17 488 506 486 506 45,000
2020/08/14 477 492 465 488 72,100
2020/08/13 466 475 466 472 39,700
2020/08/12 451 471 448 469 39,100
2020/08/11 452 463 445 456 48,600
2020/08/07 446 446 432 444 38,900
2020/08/06 456 456 444 445 38,200
2020/08/05 443 455 438 453 41,200
2020/08/04 433 444 430 440 46,000
2020/08/03 455 457 423 425 79,300
2020/07/31 432 434 415 415 50,700
2020/07/30 424 436 416 432 32,900
2020/07/29 429 432 425 425 16,700
2020/07/28 442 444 428 433 24,900
2020/07/27 432 447 429 446 18,400
2020/07/22 432 443 432 438 18,800
2020/07/21 433 433 424 433 26,400
2020/07/20 440 440 428 432 21,700
2020/07/17 446 446 432 433 18,500
2020/07/16 439 445 435 439 20,500
2020/07/15 438 445 429 443 38,600
2020/07/14 421 438 416 438 30,000
2020/07/13 412 429 409 427 29,400
2020/07/10 426 426 404 405 42,300
2020/07/09 435 435 418 425 34,400
2020/07/08 434 444 429 429 21,300
2020/07/07 438 441 427 438 23,700
2020/07/06 433 446 433 439 21,600
2020/07/03 438 445 422 429 32,900
2020/07/02 449 450 435 438 35,200
2020/07/01 446 456 442 451 23,100
2020/06/30 442 453 442 442 22,000
2020/06/29 449 449 430 436 37,100
2020/06/26 446 453 440 449 17,200
2020/06/25 450 452 438 448 29,500
2020/06/24 459 465 451 452 14,600
2020/06/23 457 463 451 459 18,800
2020/06/22 462 462 447 455 24,100
2020/06/19 452 461 451 456 26,300
2020/06/18 464 464 449 458 20,500
2020/06/17 472 476 457 466 24,600
2020/06/16 458 474 446 474 68,300
2020/06/15 470 473 430 434 60,900
2020/06/12 467 476 454 464 76,400
2020/06/11 505 505 483 483 64,700
2020/06/10 514 514 503 509 15,300
2020/06/09 506 516 498 516 58,500
2020/06/08 496 517 495 503 89,900
2020/06/05 502 505 498 499 34,600
2020/06/04 512 512 493 509 60,800
2020/06/03 521 527 505 507 48,000
2020/06/02 510 520 504 519 42,200
2020/06/01 512 512 498 509 50,700
2020/05/29 525 525 511 512 38,300
2020/05/28 535 546 519 523 137,000
2020/05/27 523 534 512 530 67,800
2020/05/26 506 529 502 523 140,200
2020/05/25 503 510 501 509 56,600
2020/05/22 517 517 493 506 63,900
2020/05/21 490 526 490 512 203,700
2020/05/20 464 495 464 488 135,200
2020/05/19 450 468 445 468 165,900
2020/05/18 419 439 406 439 136,600
2020/05/15 399 409 396 403 64,200
2020/05/14 422 422 396 398 68,600
2020/05/13 406 422 405 422 62,000
2020/05/12 413 417 405 408 44,800
2020/05/11 408 415 405 413 48,200
2020/05/08 404 409 401 405 48,500
2020/05/07 401 410 401 403 20,800
2020/05/01 413 413 400 404 40,400
2020/04/30 409 423 409 413 78,600
2020/04/28 408 415 402 415 32,200
2020/04/27 413 415 400 412 52,400
2020/04/24 419 419 403 410 25,200
2020/04/23 396 417 396 414 42,900
2020/04/22 405 405 387 395 54,000
2020/04/21 408 417 395 405 60,800
2020/04/20 407 424 407 414 55,500
2020/04/17 422 428 409 414 48,600
2020/04/16 401 416 391 416 53,700
2020/04/15 422 422 403 406 58,300
2020/04/14 418 428 409 422 39,400
2020/04/13 420 439 414 417 70,800
2020/04/10 421 424 408 413 48,000
2020/04/09 415 422 408 421 56,500
2020/04/08 386 414 377 409 102,000
2020/04/07 390 397 373 390 83,200
2020/04/06 371 398 367 393 88,600
2020/04/03 378 396 364 366 161,200
2020/04/02 343 373 343 362 70,300
2020/04/01 370 382 350 357 93,300
2020/03/31 393 394 364 371 91,600
2020/03/30 375 388 366 386 107,800
2020/03/27 398 405 383 399 133,300
2020/03/26 381 393 371 390 100,300
2020/03/25 392 397 376 394 204,800
2020/03/24 360 382 356 376 249,800
2020/03/23 322 350 314 349 210,500
2020/03/19 324 334 310 319 454,800
2020/03/18 374 386 340 348 200,900
2020/03/17 349 380 328 379 231,300
2020/03/16 372 387 296 363 1,207,700
2020/03/13 390 403 370 370 385,000
2020/03/12 455 484 441 450 118,200
2020/03/11 496 515 473 479 42,900
2020/03/10 470 498 431 490 178,500
2020/03/09 530 534 485 486 135,800
2020/03/06 572 572 539 548 88,900
2020/03/05 598 601 578 580 41,000
2020/03/04 565 596 565 583 53,900
2020/03/03 596 605 565 574 100,700
2020/03/02 555 590 555 583 310,800
2020/02/28 600 610 567 573 114,200
2020/02/27 649 650 621 622 61,100
2020/02/26 645 659 641 645 82,600
2020/02/25 645 656 639 643 74,700
2020/02/21 675 684 667 667 34,400
2020/02/20 686 691 676 677 40,100
2020/02/19 663 681 663 680 52,300
2020/02/18 678 679 662 666 32,000
2020/02/17 685 685 667 676 46,300
2020/02/14 675 684 674 684 23,100
2020/02/13 691 691 678 682 32,100
2020/02/12 699 699 686 691 47,700
2020/02/10 696 705 690 690 80,200
2020/02/07 728 729 685 702 316,400
2020/02/06 670 676 663 666 47,800
2020/02/05 663 664 655 658 32,700
2020/02/04 650 662 643 653 18,900
2020/02/03 631 649 624 646 53,100
2020/01/31 639 653 639 646 28,900
2020/01/30 655 657 636 644 67,900
2020/01/29 659 666 653 657 24,300
2020/01/28 656 664 650 664 43,200
2020/01/27 668 673 660 660 74,500
2020/01/24 690 692 680 682 48,000
2020/01/23 682 691 665 686 109,500
2020/01/22 662 694 662 692 147,200
2020/01/21 655 666 655 666 83,800
2020/01/20 647 656 645 655 42,800
2020/01/17 657 657 639 642 115,800
2020/01/16 661 667 655 656 49,300
2020/01/15 663 665 659 665 55,300
2020/01/14 676 676 663 663 58,100
2020/01/10 690 690 678 679 50,300
2020/01/09 690 692 679 685 55,200
2020/01/08 691 698 679 687 106,300
2020/01/07 703 711 702 702 108,600
2020/01/06 700 712 699 702 113,500

このページの先頭へ