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
2019/12/30 1,560 1,560 1,560 1,560 100
2019/12/27 1,575 1,575 1,550 1,550 200
2019/12/26 1,560 1,560 1,534 1,560 4,000
2019/12/25 1,559 1,560 1,559 1,560 3,600
2019/12/24 1,560 1,565 1,527 1,558 5,400
2019/12/23 1,560 1,560 1,560 1,560 700
2019/12/20 1,590 1,595 1,560 1,560 2,000
2019/12/19 1,561 1,580 1,561 1,580 1,800
2019/12/18 1,560 1,561 1,560 1,560 2,200
2019/12/17 1,595 1,595 1,595 1,595 200
2019/12/16 1,590 1,596 1,586 1,586 400
2019/12/13 1,597 1,597 1,574 1,575 2,800
2019/12/12 1,580 1,580 1,570 1,580 1,700
2019/12/11 1,598 1,598 1,598 1,598 900
2019/12/10 1,598 1,598 1,598 1,598 3,800
2019/12/09 1,576 1,576 1,565 1,576 2,000
2019/12/06 1,576 1,576 1,576 1,576 300
2019/12/04 1,576 1,576 1,576 1,576 100
2019/11/29 1,560 1,595 1,535 1,590 1,600
2019/11/28 1,596 1,596 1,562 1,572 600
2019/11/27 1,599 1,600 1,598 1,600 2,200
2019/11/25 1,583 1,583 1,583 1,583 1,100
2019/11/22 1,599 1,599 1,599 1,599 200
2019/11/21 1,599 1,599 1,599 1,599 1,000
2019/11/20 1,599 1,600 1,583 1,584 1,900
2019/11/19 1,599 1,599 1,599 1,599 200
2019/11/18 1,580 1,580 1,580 1,580 100
2019/11/15 1,600 1,600 1,570 1,600 1,000
2019/11/14 1,570 1,570 1,570 1,570 300
2019/11/13 1,600 1,600 1,600 1,600 100
2019/11/12 1,570 1,580 1,570 1,580 700
2019/11/11 1,600 1,600 1,580 1,580 500
2019/11/08 1,520 1,600 1,520 1,600 3,900
2019/11/07 1,530 1,530 1,530 1,530 500
2019/11/06 1,530 1,530 1,530 1,530 800
2019/11/05 1,530 1,530 1,530 1,530 200
2019/11/01 1,500 1,530 1,500 1,530 500
2019/10/31 1,525 1,526 1,519 1,526 600
2019/10/30 1,513 1,525 1,501 1,525 300
2019/10/29 1,520 1,520 1,520 1,520 1,100
2019/10/28 1,505 1,510 1,505 1,510 900
2019/10/25 1,505 1,507 1,505 1,507 1,000
2019/10/24 1,510 1,510 1,510 1,510 400
2019/10/23 1,500 1,510 1,500 1,510 1,300
2019/10/21 1,549 1,549 1,494 1,496 7,200
2019/10/18 1,530 1,530 1,525 1,525 300
2019/10/17 1,540 1,540 1,530 1,530 1,300
2019/10/15 1,550 1,560 1,520 1,549 1,500
2019/10/11 1,523 1,564 1,512 1,548 1,200
2019/10/10 1,518 1,520 1,514 1,520 1,100
2019/10/09 1,525 1,525 1,519 1,519 1,000
2019/10/08 1,528 1,530 1,515 1,521 2,600
2019/10/07 1,540 1,540 1,540 1,540 100
2019/10/04 1,544 1,554 1,528 1,554 4,700
2019/10/03 1,584 1,584 1,584 1,584 100
2019/10/01 1,584 1,584 1,584 1,584 300
2019/09/26 1,578 1,599 1,559 1,584 1,700
2019/09/25 1,580 1,580 1,578 1,578 400
2019/09/24 1,620 1,620 1,620 1,620 100
2019/09/20 1,617 1,617 1,617 1,617 400
2019/09/18 1,612 1,612 1,585 1,585 200
2019/09/17 1,612 1,612 1,612 1,612 100
2019/09/13 1,600 1,600 1,600 1,600 600
2019/09/12 1,600 1,600 1,600 1,600 100
2019/09/11 1,579 1,580 1,579 1,580 200
2019/09/10 1,564 1,564 1,564 1,564 100
2019/09/09 1,528 1,541 1,501 1,541 300
2019/09/06 1,518 1,530 1,518 1,530 300
2019/09/05 1,502 1,518 1,502 1,518 900
2019/09/03 1,502 1,502 1,502 1,502 400
2019/09/02 1,511 1,511 1,501 1,502 1,200
2019/08/30 1,511 1,511 1,511 1,511 300
2019/08/29 1,525 1,525 1,511 1,511 400
2019/08/28 1,550 1,565 1,525 1,565 1,600
2019/08/27 1,560 1,580 1,560 1,580 1,000
2019/08/23 1,571 1,575 1,571 1,575 900
2019/08/22 1,569 1,605 1,569 1,605 400
2019/08/20 1,649 1,649 1,600 1,600 2,600
2019/08/19 1,621 1,621 1,611 1,620 1,200
2019/08/15 1,621 1,621 1,621 1,621 500
2019/08/14 1,621 1,621 1,621 1,621 100
2019/08/13 1,610 1,650 1,610 1,650 300
2019/08/09 1,640 1,640 1,640 1,640 100
2019/08/06 1,631 1,631 1,631 1,631 100
2019/08/05 1,635 1,650 1,635 1,650 700
2019/08/02 1,650 1,660 1,640 1,660 2,000
2019/08/01 1,640 1,650 1,640 1,650 700
2019/07/31 1,650 1,655 1,650 1,655 800
2019/07/30 1,650 1,660 1,650 1,660 500
2019/07/26 1,620 1,650 1,620 1,650 700
2019/07/24 1,690 1,690 1,690 1,690 100
2019/07/23 1,650 1,650 1,650 1,650 200
2019/07/22 1,654 1,655 1,654 1,655 500
2019/07/18 1,640 1,658 1,620 1,620 2,100
2019/07/17 1,650 1,680 1,650 1,680 400
2019/07/16 1,699 1,699 1,650 1,650 200
2019/07/12 1,700 1,700 1,640 1,699 1,100
2019/07/11 1,630 1,670 1,630 1,660 3,600
2019/07/10 1,626 1,626 1,621 1,621 400
2019/07/09 1,626 1,626 1,626 1,626 100
2019/07/03 1,636 1,636 1,614 1,614 1,100
2019/07/01 1,650 1,650 1,636 1,636 300
2019/06/27 1,620 1,620 1,620 1,620 100
2019/06/26 1,610 1,610 1,610 1,610 1,100
2019/06/25 1,605 1,610 1,605 1,610 200
2019/06/21 1,625 1,625 1,609 1,610 1,200
2019/06/20 1,650 1,650 1,650 1,650 500
2019/06/19 1,610 1,610 1,610 1,610 2,100
2019/06/18 1,610 1,610 1,610 1,610 600
2019/06/17 1,680 1,680 1,650 1,650 200
2019/06/14 1,700 1,700 1,700 1,700 400
2019/06/13 1,660 1,660 1,640 1,640 600
2019/06/12 1,660 1,660 1,660 1,660 200
2019/06/10 1,700 1,700 1,700 1,700 2,500
2019/06/07 1,640 1,640 1,635 1,635 300
2019/06/05 1,625 1,633 1,621 1,633 700
2019/06/04 1,643 1,643 1,633 1,633 300
2019/06/03 1,631 1,631 1,584 1,584 1,100
2019/05/31 1,633 1,633 1,630 1,630 1,000
2019/05/30 1,643 1,643 1,642 1,642 1,500
2019/05/29 1,650 1,650 1,650 1,650 500
2019/05/27 1,640 1,640 1,640 1,640 400
2019/05/24 1,642 1,642 1,640 1,640 700
2019/05/22 1,644 1,644 1,644 1,644 100
2019/05/20 1,689 1,689 1,640 1,644 2,400
2019/05/17 1,661 1,666 1,660 1,660 900
2019/05/15 1,690 1,690 1,670 1,670 600
2019/05/14 1,660 1,670 1,655 1,670 400
2019/05/13 1,681 1,681 1,681 1,681 100
2019/05/10 1,671 1,671 1,671 1,671 600
2019/05/09 1,716 1,716 1,671 1,671 800
2019/05/08 1,716 1,716 1,716 1,716 100
2019/05/07 1,716 1,716 1,716 1,716 100
2019/04/26 1,677 1,677 1,676 1,676 300
2019/04/25 1,694 1,694 1,677 1,677 500
2019/04/24 1,694 1,694 1,694 1,694 100
2019/04/23 1,678 1,678 1,678 1,678 200
2019/04/22 1,690 1,690 1,682 1,682 900
2019/04/19 1,679 1,679 1,679 1,679 700
2019/04/18 1,672 1,679 1,672 1,678 1,100
2019/04/16 1,675 1,675 1,661 1,670 400
2019/04/15 1,727 1,727 1,661 1,690 3,700
2019/04/12 1,726 1,730 1,682 1,687 8,600
2019/04/11 1,774 1,886 1,774 1,790 10,000
2019/04/10 1,776 1,780 1,767 1,769 2,800
2019/04/09 1,772 1,772 1,772 1,772 100
2019/04/08 1,794 1,799 1,794 1,798 1,300
2019/04/04 1,724 1,750 1,724 1,750 1,600
2019/04/03 1,770 1,770 1,770 1,770 100
2019/04/02 1,760 1,765 1,760 1,765 700
2019/04/01 1,790 1,800 1,750 1,800 700
2019/03/29 1,820 1,820 1,800 1,800 700
2019/03/28 1,724 1,724 1,710 1,710 400
2019/03/27 1,800 1,802 1,685 1,685 1,200
2019/03/26 1,760 1,770 1,760 1,770 300
2019/03/25 1,760 1,760 1,760 1,760 600
2019/03/22 1,757 1,760 1,757 1,760 300
2019/03/20 1,799 1,799 1,759 1,762 900
2019/03/19 1,760 1,800 1,760 1,771 1,300
2019/03/18 1,759 1,759 1,759 1,759 100
2019/03/15 1,780 1,780 1,700 1,719 1,000
2019/03/14 1,700 1,701 1,700 1,701 200
2019/03/13 1,671 1,700 1,671 1,700 500
2019/03/12 1,656 1,695 1,655 1,695 600
2019/03/11 1,656 1,680 1,655 1,680 400
2019/03/08 1,725 1,725 1,680 1,680 1,900
2019/03/07 1,762 1,762 1,741 1,741 600
2019/03/06 1,750 1,750 1,750 1,750 300
2019/03/05 1,766 1,766 1,756 1,765 600
2019/03/04 1,766 1,766 1,766 1,766 100
2019/03/01 1,726 1,764 1,726 1,764 300
2019/02/27 1,747 1,747 1,747 1,747 200
2019/02/25 1,800 1,800 1,770 1,772 900
2019/02/22 1,800 1,800 1,800 1,800 100
2019/02/21 1,780 1,780 1,770 1,770 600
2019/02/20 1,820 1,820 1,773 1,773 2,500
2019/02/19 1,790 1,790 1,790 1,790 300
2019/02/18 1,770 1,770 1,760 1,760 700
2019/02/15 1,751 1,770 1,751 1,770 1,900
2019/02/14 1,780 1,780 1,762 1,779 700
2019/02/13 1,780 1,781 1,780 1,780 2,100
2019/02/12 1,750 1,785 1,745 1,785 1,200
2019/02/08 1,793 1,793 1,741 1,741 500
2019/02/07 1,762 1,793 1,762 1,793 800
2019/02/06 1,770 1,805 1,759 1,760 1,800
2019/02/05 1,805 1,810 1,805 1,810 1,200
2019/02/04 1,815 1,815 1,781 1,800 700
2019/02/01 1,815 1,815 1,815 1,815 100
2019/01/31 1,820 1,820 1,786 1,815 6,300
2019/01/30 1,796 1,796 1,786 1,786 200
2019/01/29 1,797 1,797 1,796 1,796 200
2019/01/28 1,825 1,825 1,797 1,797 1,600
2019/01/25 1,829 1,829 1,789 1,825 500
2019/01/24 1,829 1,829 1,829 1,829 100
2019/01/23 1,831 1,831 1,830 1,830 500
2019/01/22 1,820 1,820 1,773 1,813 1,700
2019/01/21 1,822 1,822 1,811 1,811 1,100
2019/01/18 1,835 1,835 1,775 1,822 1,200
2019/01/17 1,805 1,837 1,805 1,837 1,000
2019/01/16 1,810 1,810 1,780 1,805 1,000
2019/01/15 1,795 1,880 1,760 1,810 6,700
2019/01/11 1,684 1,755 1,684 1,755 1,500
2019/01/10 1,688 1,688 1,681 1,681 200
2019/01/09 1,695 1,695 1,655 1,688 500
2019/01/08 1,699 1,699 1,699 1,699 400
2019/01/07 1,675 1,675 1,610 1,650 400
2019/01/04 1,640 1,650 1,640 1,650 1,100

このページの先頭へ