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

富士精工(6142)の株価時系列情報

富士精工(6142)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 1,650 1,650 1,560 1,650 600
2018/12/27 1,650 1,650 1,650 1,650 800
2018/12/26 1,485 1,485 1,485 1,485 200
2018/12/25 1,500 1,500 1,451 1,455 2,500
2018/12/21 1,670 1,670 1,600 1,600 3,900
2018/12/20 1,717 1,717 1,670 1,670 2,000
2018/12/19 1,717 1,717 1,717 1,717 300
2018/12/18 1,717 1,717 1,717 1,717 400
2018/12/17 1,817 1,817 1,753 1,753 1,300
2018/12/14 1,819 1,819 1,753 1,753 700
2018/12/13 1,780 1,780 1,750 1,750 200
2018/12/12 1,780 1,780 1,780 1,780 400
2018/12/11 1,780 1,780 1,780 1,780 100
2018/12/10 1,820 1,820 1,820 1,820 2,900
2018/12/07 1,700 1,700 1,690 1,700 300
2018/12/06 1,722 1,722 1,690 1,690 1,000
2018/12/05 1,708 1,721 1,708 1,721 500
2018/12/04 1,708 1,708 1,708 1,708 200
2018/12/03 1,702 1,719 1,702 1,707 1,600
2018/11/30 1,701 1,709 1,701 1,701 1,800
2018/11/29 1,710 1,733 1,700 1,733 1,000
2018/11/28 1,685 1,685 1,682 1,682 600
2018/11/27 1,679 1,705 1,679 1,699 3,000
2018/11/26 1,759 1,759 1,759 1,759 200
2018/11/22 1,740 1,749 1,740 1,749 300
2018/11/21 1,726 1,726 1,701 1,701 900
2018/11/20 1,727 1,727 1,727 1,727 500
2018/11/19 1,710 1,720 1,702 1,702 700
2018/11/16 1,754 1,754 1,701 1,710 2,700
2018/11/15 1,797 1,797 1,714 1,754 1,700
2018/11/14 1,734 1,734 1,734 1,734 600
2018/11/13 1,712 1,720 1,712 1,720 1,400
2018/11/12 1,769 1,769 1,760 1,761 400
2018/11/09 1,770 1,770 1,769 1,769 700
2018/11/08 1,765 1,770 1,765 1,770 1,000
2018/11/07 1,765 1,765 1,740 1,740 500
2018/11/06 1,760 1,770 1,752 1,752 1,100
2018/11/05 1,722 1,760 1,722 1,760 400
2018/11/02 1,711 1,722 1,711 1,722 1,100
2018/11/01 1,769 1,769 1,730 1,730 1,400
2018/10/31 1,769 1,769 1,769 1,769 200
2018/10/30 1,700 1,720 1,700 1,720 900
2018/10/29 1,721 1,721 1,700 1,700 2,200
2018/10/26 1,788 1,788 1,721 1,721 3,100
2018/10/25 1,800 1,800 1,788 1,788 3,200
2018/10/24 1,835 1,835 1,834 1,835 400
2018/10/23 1,889 1,899 1,835 1,835 1,800
2018/10/22 1,888 1,889 1,840 1,889 1,400
2018/10/19 1,841 1,875 1,841 1,875 400
2018/10/18 1,825 1,875 1,825 1,841 2,500
2018/10/17 1,831 1,900 1,831 1,898 3,100
2018/10/16 1,800 1,803 1,796 1,801 1,500
2018/10/15 1,830 1,830 1,800 1,800 3,600
2018/10/12 1,870 1,873 1,821 1,826 3,800
2018/10/11 1,891 1,893 1,800 1,870 18,100
2018/10/10 1,940 2,030 1,925 1,950 21,900
2018/10/09 1,900 1,948 1,891 1,928 1,600
2018/10/05 1,900 1,900 1,860 1,900 1,900
2018/10/04 1,850 1,895 1,850 1,895 2,700
2018/10/03 1,851 1,851 1,851 1,851 200
2018/10/02 1,851 1,881 1,851 1,881 2,900
2018/10/01 1,880 1,882 1,880 1,882 400
2018/09/28 1,840 1,840 1,840 1,840 2,000
2018/09/27 1,890 1,890 1,839 1,840 1,000
2018/09/26 1,874 1,890 1,874 1,890 2,300
2018/09/25 1,840 1,840 1,815 1,815 2,400
2018/09/21 1,835 1,835 1,828 1,828 600
2018/09/20 1,820 1,820 1,812 1,812 1,000
2018/09/19 1,810 1,810 1,810 1,810 600
2018/09/18 1,818 1,818 1,818 1,818 1,200
2018/09/14 1,765 1,769 1,738 1,738 800
2018/09/11 1,715 1,763 1,715 1,763 600
2018/09/10 1,716 1,720 1,713 1,715 2,600
2018/09/07 1,768 1,768 1,715 1,752 1,900
2018/09/06 1,769 1,769 1,769 1,769 400
2018/09/05 1,791 1,792 1,765 1,767 4,600
2018/09/04 1,790 1,790 1,790 1,790 200
2018/09/03 1,821 1,821 1,781 1,799 5,000
2018/08/30 1,848 1,848 1,848 1,848 800
2018/08/29 1,834 1,835 1,760 1,760 1,700
2018/08/29 1 -> 0.20 分割
2018/08/28 371 371 363 370 28,000
2018/08/27 365 371 365 368 21,000
2018/08/24 369 369 369 369 5,000
2018/08/23 369 370 368 369 7,000
2018/08/22 370 370 370 370 1,000
2018/08/21 367 370 367 370 7,000
2018/08/20 374 374 367 367 10,000
2018/08/17 376 376 369 370 8,000
2018/08/16 380 380 370 376 8,000
2018/08/15 384 384 380 380 4,000
2018/08/14 377 377 377 377 2,000
2018/08/13 380 380 377 377 2,000
2018/08/10 380 380 380 380 14,000
2018/08/09 384 384 383 383 2,000
2018/08/08 384 384 377 384 10,000
2018/08/07 385 385 378 384 6,000
2018/08/06 385 385 385 385 5,000
2018/08/03 389 389 382 387 4,000
2018/08/02 388 389 380 389 18,000
2018/08/01 389 389 382 382 7,000
2018/07/31 390 390 376 388 7,000
2018/07/30 393 393 390 390 5,000
2018/07/27 389 390 389 390 3,000
2018/07/26 385 386 384 384 6,000
2018/07/25 392 394 380 388 15,000
2018/07/24 393 393 392 392 2,000
2018/07/23 398 398 390 393 12,000
2018/07/20 398 398 395 395 12,000
2018/07/19 399 399 394 395 18,000
2018/07/18 398 398 398 398 3,000
2018/07/17 396 398 394 395 31,000
2018/07/13 396 399 393 396 39,000
2018/07/12 400 400 391 393 96,000
2018/07/11 372 405 366 403 64,000
2018/07/10 372 372 372 372 2,000
2018/07/09 372 373 372 373 5,000
2018/07/06 367 367 361 367 4,000
2018/07/05 367 367 367 367 5,000
2018/07/04 368 368 361 367 37,000
2018/07/03 368 368 367 367 4,000
2018/07/02 376 376 368 368 16,000
2018/06/29 376 376 376 376 1,000
2018/06/28 373 376 371 376 4,000
2018/06/27 372 374 372 373 5,000
2018/06/26 376 376 372 372 2,000
2018/06/25 376 380 376 376 4,000
2018/06/22 376 376 376 376 4,000
2018/06/21 380 380 376 376 5,000
2018/06/20 382 382 376 376 4,000
2018/06/19 380 380 376 376 3,000
2018/06/18 385 385 375 380 8,000
2018/06/15 375 380 375 380 19,000
2018/06/14 375 375 375 375 2,000
2018/06/13 375 375 375 375 1,000
2018/06/12 375 375 375 375 1,000
2018/06/11 375 375 375 375 1,000
2018/06/08 375 378 375 375 19,000
2018/06/07 370 380 370 375 26,000
2018/06/06 370 370 370 370 1,000
2018/06/05 370 370 370 370 1,000
2018/06/04 370 370 370 370 2,000
2018/06/01 370 370 367 369 6,000
2018/05/31 367 370 367 370 3,000
2018/05/30 367 367 365 365 3,000
2018/05/25 366 370 366 370 4,000
2018/05/24 370 370 370 370 1,000
2018/05/23 370 370 370 370 5,000
2018/05/22 372 372 370 370 4,000
2018/05/21 373 373 365 372 7,000
2018/05/18 371 372 371 372 11,000
2018/05/17 372 372 372 372 4,000
2018/05/16 372 372 372 372 3,000
2018/05/15 366 368 356 364 10,000
2018/05/14 366 366 366 366 1,000
2018/05/11 364 364 360 360 9,000
2018/05/10 364 364 364 364 3,000
2018/05/09 364 364 364 364 3,000
2018/05/08 375 375 362 362 5,000
2018/05/07 370 375 370 375 2,000
2018/05/02 370 370 370 370 3,000
2018/05/01 370 370 369 369 4,000
2018/04/27 372 375 372 375 8,000
2018/04/26 375 375 361 368 16,000
2018/04/25 375 375 372 373 4,000
2018/04/24 375 375 372 375 4,000
2018/04/23 377 377 375 375 10,000
2018/04/20 379 379 377 377 5,000
2018/04/19 375 376 375 375 8,000
2018/04/18 380 380 375 375 6,000
2018/04/17 378 380 376 377 21,000
2018/04/16 380 380 376 378 18,000
2018/04/13 387 387 370 375 22,000
2018/04/12 380 390 365 380 134,000
2018/04/11 320 403 320 403 75,000
2018/04/10 321 323 321 323 2,000
2018/04/09 322 323 318 320 4,000
2018/04/05 316 316 316 316 1,000
2018/04/04 315 315 315 315 1,000
2018/03/30 315 315 315 315 3,000
2018/03/28 315 315 315 315 2,000
2018/03/27 317 317 317 317 1,000
2018/03/26 317 317 315 315 4,000
2018/03/23 318 318 318 318 1,000
2018/03/20 324 324 324 324 1,000
2018/03/19 320 324 318 324 4,000
2018/03/16 320 320 320 320 4,000
2018/03/15 320 321 320 321 4,000
2018/03/14 317 321 317 321 17,000
2018/03/13 322 322 321 321 3,000
2018/03/12 325 325 325 325 2,000
2018/03/09 325 325 325 325 2,000
2018/03/08 323 325 323 325 3,000
2018/03/07 326 326 325 325 23,000
2018/03/06 326 326 326 326 1,000
2018/03/05 330 330 330 330 2,000
2018/03/02 330 330 328 328 2,000
2018/02/28 331 331 331 331 1,000
2018/02/27 341 341 341 341 1,000
2018/02/26 320 344 320 344 7,000
2018/02/23 331 331 331 331 1,000
2018/02/22 333 333 333 333 3,000
2018/02/21 333 333 333 333 2,000
2018/02/20 341 343 335 335 4,000
2018/02/19 343 343 333 333 6,000
2018/02/16 327 334 327 334 6,000
2018/02/15 335 335 327 327 4,000
2018/02/14 327 327 327 327 1,000
2018/02/13 330 330 327 330 9,000
2018/02/09 330 330 325 329 25,000
2018/02/08 335 335 335 335 1,000
2018/02/07 330 340 330 330 9,000
2018/02/06 339 339 325 325 28,000
2018/02/05 362 362 344 344 10,000
2018/02/02 356 362 355 362 23,000
2018/02/01 352 353 352 353 2,000
2018/01/31 342 356 340 350 94,000
2018/01/30 334 350 334 350 40,000
2018/01/29 336 336 335 335 11,000
2018/01/26 342 342 336 336 5,000
2018/01/24 346 346 334 342 5,000
2018/01/23 338 346 338 346 6,000
2018/01/22 340 344 337 344 9,000
2018/01/19 337 339 336 339 4,000
2018/01/18 342 342 338 338 8,000
2018/01/17 345 346 342 342 5,000
2018/01/16 345 345 331 344 13,000
2018/01/15 343 346 335 346 21,000
2018/01/12 324 331 324 331 20,000
2018/01/11 327 327 324 324 14,000
2018/01/10 328 328 328 328 7,000
2018/01/09 332 332 329 329 8,000
2018/01/05 322 329 322 325 29,000
2018/01/04 321 325 321 322 23,000

このページの先頭へ