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
2020/12/29 1,301 1,301 1,301 1,301 8,400
2020/12/28 1,298 1,299 1,297 1,298 1,700
2020/12/25 1,343 1,343 1,294 1,300 5,100
2020/12/24 1,307 1,307 1,307 1,307 100
2020/12/23 1,312 1,312 1,311 1,311 500
2020/12/22 1,311 1,311 1,311 1,311 200
2020/12/21 1,380 1,380 1,380 1,380 600
2020/12/18 1,307 1,307 1,307 1,307 100
2020/12/16 1,338 1,338 1,303 1,303 1,200
2020/12/15 1,395 1,395 1,345 1,345 700
2020/12/14 1,335 1,335 1,335 1,335 300
2020/12/11 1,331 1,331 1,331 1,331 100
2020/12/10 1,406 1,422 1,331 1,331 3,600
2020/12/09 1,302 1,302 1,302 1,302 1,300
2020/12/08 1,301 1,301 1,301 1,301 200
2020/12/07 1,300 1,300 1,300 1,300 12,000
2020/12/04 1,290 1,290 1,290 1,290 200
2020/12/03 1,319 1,320 1,300 1,300 600
2020/12/02 1,319 1,319 1,319 1,319 100
2020/12/01 1,286 1,286 1,286 1,286 400
2020/11/30 1,285 1,286 1,285 1,286 8,300
2020/11/27 1,285 1,285 1,285 1,285 100
2020/11/26 1,285 1,285 1,285 1,285 200
2020/11/25 1,300 1,300 1,287 1,287 700
2020/11/24 1,300 1,300 1,296 1,296 2,400
2020/11/20 1,295 1,295 1,295 1,295 1,000
2020/11/18 1,295 1,295 1,288 1,288 600
2020/11/16 1,288 1,288 1,288 1,288 300
2020/11/13 1,320 1,320 1,286 1,286 700
2020/11/12 1,286 1,288 1,286 1,288 500
2020/11/11 1,271 1,300 1,271 1,300 900
2020/11/10 1,300 1,310 1,280 1,280 2,200
2020/11/09 1,285 1,285 1,285 1,285 1,800
2020/11/05 1,300 1,300 1,280 1,285 1,500
2020/11/04 1,325 1,325 1,325 1,325 100
2020/11/02 1,350 1,350 1,350 1,350 100
2020/10/30 1,302 1,302 1,302 1,302 400
2020/10/26 1,310 1,310 1,310 1,310 200
2020/10/23 1,330 1,330 1,300 1,300 500
2020/10/22 1,340 1,340 1,340 1,340 1,300
2020/10/21 1,330 1,340 1,330 1,340 400
2020/10/20 1,340 1,340 1,330 1,330 700
2020/10/19 1,330 1,330 1,330 1,330 500
2020/10/16 1,349 1,349 1,330 1,330 300
2020/10/15 1,314 1,350 1,314 1,350 1,100
2020/10/14 1,332 1,332 1,314 1,314 1,300
2020/10/13 1,348 1,348 1,319 1,335 400
2020/10/12 1,362 1,362 1,360 1,360 600
2020/10/07 1,305 1,305 1,305 1,305 300
2020/10/06 1,302 1,310 1,302 1,310 900
2020/10/05 1,300 1,300 1,300 1,300 400
2020/10/02 1,300 1,300 1,300 1,300 1,400
2020/09/30 1,350 1,355 1,330 1,330 1,600
2020/09/29 1,322 1,350 1,322 1,350 200
2020/09/28 1,333 1,333 1,322 1,322 800
2020/09/25 1,321 1,321 1,321 1,321 700
2020/09/23 1,373 1,373 1,333 1,333 1,300
2020/09/18 1,320 1,320 1,313 1,313 200
2020/09/16 1,319 1,320 1,319 1,320 400
2020/09/15 1,350 1,350 1,300 1,319 1,500
2020/09/14 1,315 1,320 1,290 1,318 2,200
2020/09/11 1,315 1,315 1,315 1,315 200
2020/09/10 1,345 1,345 1,345 1,345 100
2020/09/09 1,354 1,354 1,350 1,350 400
2020/09/08 1,347 1,347 1,347 1,347 100
2020/09/07 1,346 1,347 1,346 1,347 200
2020/09/04 1,333 1,336 1,333 1,336 400
2020/09/03 1,333 1,333 1,333 1,333 100
2020/09/02 1,335 1,335 1,305 1,333 600
2020/09/01 1,333 1,333 1,333 1,333 200
2020/08/31 1,329 1,333 1,329 1,333 200
2020/08/28 1,328 1,328 1,300 1,300 800
2020/08/27 1,330 1,330 1,330 1,330 200
2020/08/26 1,317 1,330 1,317 1,330 400
2020/08/25 1,330 1,330 1,330 1,330 200
2020/08/24 1,330 1,330 1,330 1,330 600
2020/08/21 1,350 1,350 1,301 1,330 2,200
2020/08/20 1,380 1,380 1,380 1,380 500
2020/08/19 1,352 1,352 1,352 1,352 100
2020/08/14 1,380 1,380 1,380 1,380 600
2020/08/13 1,355 1,355 1,355 1,355 100
2020/08/12 1,350 1,350 1,311 1,311 500
2020/08/11 1,312 1,348 1,307 1,348 800
2020/08/07 1,372 1,372 1,372 1,372 300
2020/08/04 1,309 1,312 1,309 1,312 700
2020/08/03 1,305 1,305 1,305 1,305 500
2020/07/31 1,304 1,304 1,304 1,304 100
2020/07/21 1,350 1,350 1,350 1,350 100
2020/07/20 1,400 1,400 1,314 1,340 1,700
2020/07/17 1,350 1,359 1,350 1,359 200
2020/07/16 1,310 1,310 1,310 1,310 100
2020/07/15 1,450 1,450 1,300 1,300 1,100
2020/07/14 1,360 1,360 1,360 1,360 200
2020/07/13 1,355 1,355 1,355 1,355 500
2020/07/10 1,356 1,356 1,356 1,356 100
2020/07/09 1,356 1,356 1,356 1,356 100
2020/07/08 1,355 1,355 1,355 1,355 100
2020/07/03 1,352 1,352 1,352 1,352 200
2020/07/02 1,352 1,352 1,352 1,352 400
2020/06/30 1,366 1,366 1,366 1,366 200
2020/06/29 1,361 1,361 1,361 1,361 100
2020/06/26 1,417 1,417 1,417 1,417 100
2020/06/25 1,410 1,410 1,410 1,410 100
2020/06/24 1,390 1,390 1,351 1,380 700
2020/06/22 1,420 1,420 1,420 1,420 500
2020/06/19 1,380 1,380 1,360 1,360 2,000
2020/06/17 1,371 1,380 1,370 1,380 500
2020/06/15 1,441 1,441 1,371 1,371 1,100
2020/06/12 1,401 1,401 1,376 1,381 900
2020/06/10 1,446 1,446 1,446 1,446 2,900
2020/06/09 1,412 1,426 1,412 1,426 300
2020/06/08 1,429 1,429 1,426 1,426 200
2020/06/05 1,430 1,446 1,429 1,429 1,500
2020/06/04 1,432 1,432 1,430 1,430 300
2020/06/03 1,448 1,450 1,441 1,445 1,000
2020/06/02 1,449 1,449 1,448 1,448 300
2020/06/01 1,448 1,448 1,448 1,448 100
2020/05/29 1,427 1,427 1,427 1,427 200
2020/05/28 1,390 1,390 1,390 1,390 400
2020/05/26 1,420 1,420 1,420 1,420 100
2020/05/22 1,400 1,420 1,395 1,420 500
2020/05/20 1,415 1,415 1,415 1,415 400
2020/05/19 1,375 1,385 1,375 1,385 2,300
2020/05/18 1,340 1,375 1,340 1,375 800
2020/05/15 1,420 1,420 1,420 1,420 500
2020/05/14 1,401 1,401 1,401 1,401 100
2020/05/13 1,401 1,401 1,401 1,401 100
2020/05/11 1,400 1,400 1,400 1,400 100
2020/05/08 1,324 1,361 1,324 1,361 200
2020/05/07 1,370 1,370 1,370 1,370 100
2020/04/24 1,340 1,340 1,340 1,340 400
2020/04/22 1,400 1,400 1,400 1,400 100
2020/04/20 1,461 1,461 1,461 1,461 400
2020/04/17 1,371 1,371 1,371 1,371 100
2020/04/15 1,447 1,447 1,425 1,425 1,800
2020/04/14 1,310 1,330 1,299 1,330 2,100
2020/04/13 1,333 1,333 1,332 1,332 500
2020/04/10 1,370 1,370 1,370 1,370 500
2020/04/07 1,400 1,400 1,400 1,400 200
2020/04/06 1,350 1,350 1,350 1,350 100
2020/04/01 1,310 1,310 1,310 1,310 100
2020/03/30 1,323 1,323 1,323 1,323 100
2020/03/27 1,360 1,380 1,324 1,380 1,300
2020/03/25 1,380 1,380 1,380 1,380 100
2020/03/23 1,380 1,380 1,380 1,380 500
2020/03/19 1,320 1,320 1,320 1,320 300
2020/03/18 1,300 1,348 1,300 1,320 600
2020/03/17 1,311 1,315 1,290 1,290 1,000
2020/03/16 1,323 1,323 1,323 1,323 900
2020/03/13 1,390 1,390 1,316 1,316 1,100
2020/03/12 1,410 1,410 1,390 1,390 1,100
2020/03/11 1,440 1,470 1,430 1,470 1,200
2020/03/10 1,423 1,440 1,406 1,440 1,000
2020/03/09 1,501 1,501 1,440 1,440 800
2020/03/06 1,538 1,538 1,538 1,538 200
2020/03/05 1,538 1,538 1,538 1,538 300
2020/03/03 1,482 1,482 1,472 1,472 700
2020/03/02 1,440 1,470 1,440 1,470 700
2020/02/28 1,500 1,500 1,481 1,481 600
2020/02/27 1,538 1,572 1,535 1,535 1,000
2020/02/26 1,540 1,575 1,540 1,575 200
2020/02/25 1,551 1,551 1,540 1,540 400
2020/02/21 1,590 1,595 1,575 1,575 500
2020/02/20 1,584 1,590 1,584 1,590 1,900
2020/02/19 1,584 1,584 1,580 1,584 400
2020/02/18 1,565 1,581 1,565 1,581 500
2020/02/17 1,590 1,590 1,551 1,565 700
2020/02/14 1,589 1,589 1,589 1,589 400
2020/02/13 1,570 1,585 1,570 1,575 600
2020/02/12 1,550 1,565 1,550 1,565 500
2020/02/10 1,550 1,550 1,550 1,550 200
2020/02/07 1,565 1,566 1,550 1,550 400
2020/02/06 1,565 1,565 1,565 1,565 200
2020/02/05 1,540 1,541 1,540 1,541 6,200
2020/02/04 1,535 1,540 1,535 1,540 600
2020/02/03 1,540 1,540 1,540 1,540 600
2020/01/31 1,560 1,560 1,557 1,557 400
2020/01/30 1,580 1,580 1,570 1,570 400
2020/01/29 1,571 1,571 1,570 1,570 300
2020/01/28 1,575 1,575 1,571 1,571 1,900
2020/01/27 1,578 1,580 1,570 1,575 2,500
2020/01/24 1,573 1,594 1,573 1,594 400
2020/01/23 1,595 1,595 1,593 1,593 300
2020/01/22 1,595 1,595 1,595 1,595 200
2020/01/21 1,598 1,598 1,598 1,598 100
2020/01/20 1,584 1,584 1,584 1,584 500
2020/01/17 1,576 1,584 1,570 1,570 1,600
2020/01/16 1,584 1,585 1,584 1,585 1,000
2020/01/15 1,596 1,598 1,575 1,575 7,200
2020/01/14 1,575 1,575 1,575 1,575 300
2020/01/10 1,592 1,592 1,592 1,592 200
2020/01/09 1,552 1,552 1,552 1,552 200
2020/01/08 1,566 1,566 1,560 1,560 800
2020/01/07 1,559 1,566 1,558 1,566 6,200
2020/01/06 1,560 1,560 1,559 1,560 1,200

このページの先頭へ