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
2021/12/30 1,348 1,364 1,348 1,364 700
2021/12/28 1,364 1,364 1,342 1,364 300
2021/12/27 1,336 1,364 1,336 1,364 2,800
2021/12/24 1,343 1,365 1,343 1,365 1,400
2021/12/23 1,366 1,366 1,365 1,365 500
2021/12/22 1,369 1,369 1,335 1,369 1,400
2021/12/21 1,347 1,369 1,347 1,369 500
2021/12/20 1,327 1,365 1,322 1,359 2,400
2021/12/17 1,332 1,345 1,328 1,340 2,200
2021/12/16 1,350 1,351 1,350 1,350 700
2021/12/15 1,399 1,399 1,350 1,350 1,000
2021/12/14 1,370 1,370 1,370 1,370 100
2021/12/10 1,400 1,400 1,370 1,375 3,200
2021/12/09 1,370 1,375 1,370 1,375 14,900
2021/12/08 1,375 1,385 1,363 1,366 900
2021/12/07 1,381 1,381 1,355 1,375 1,100
2021/12/06 1,378 1,380 1,375 1,380 400
2021/12/03 1,390 1,390 1,380 1,380 200
2021/12/02 1,379 1,400 1,379 1,400 500
2021/12/01 1,350 1,350 1,350 1,350 100
2021/11/30 1,360 1,360 1,360 1,360 200
2021/11/29 1,373 1,374 1,370 1,370 1,300
2021/11/26 1,422 1,422 1,373 1,373 600
2021/11/25 1,420 1,424 1,420 1,424 700
2021/11/24 1,407 1,420 1,406 1,420 2,500
2021/11/22 1,380 1,402 1,380 1,402 1,900
2021/11/19 1,350 1,360 1,350 1,360 1,800
2021/11/18 1,344 1,344 1,343 1,343 400
2021/11/17 1,344 1,344 1,344 1,344 200
2021/11/16 1,346 1,348 1,346 1,348 500
2021/11/15 1,369 1,369 1,345 1,345 1,900
2021/11/12 1,345 1,345 1,345 1,345 200
2021/11/10 1,339 1,350 1,339 1,345 700
2021/11/09 1,321 1,345 1,320 1,327 6,000
2021/11/08 1,354 1,375 1,354 1,375 500
2021/11/05 1,354 1,354 1,354 1,354 600
2021/11/04 1,400 1,400 1,350 1,360 3,100
2021/11/02 1,390 1,390 1,390 1,390 300
2021/10/28 1,381 1,381 1,381 1,381 100
2021/10/25 1,400 1,400 1,400 1,400 100
2021/10/22 1,388 1,399 1,388 1,399 1,100
2021/10/21 1,409 1,409 1,400 1,400 500
2021/10/20 1,410 1,410 1,410 1,410 600
2021/10/19 1,400 1,400 1,400 1,400 400
2021/10/18 1,400 1,400 1,390 1,390 300
2021/10/15 1,419 1,419 1,366 1,387 2,300
2021/10/14 1,380 1,400 1,380 1,391 1,500
2021/10/13 1,360 1,380 1,350 1,380 2,200
2021/10/12 1,371 1,371 1,352 1,360 1,400
2021/10/11 1,365 1,389 1,355 1,389 700
2021/10/08 1,369 1,380 1,369 1,380 400
2021/10/07 1,399 1,399 1,399 1,399 100
2021/10/06 1,399 1,399 1,398 1,399 1,100
2021/10/05 1,367 1,397 1,367 1,397 600
2021/10/04 1,430 1,430 1,377 1,377 600
2021/10/01 1,410 1,410 1,410 1,410 100
2021/09/29 1,400 1,400 1,400 1,400 100
2021/09/28 1,395 1,400 1,395 1,400 1,000
2021/09/27 1,394 1,394 1,394 1,394 200
2021/09/24 1,379 1,394 1,379 1,394 900
2021/09/22 1,386 1,386 1,337 1,386 700
2021/09/21 1,336 1,369 1,336 1,369 1,700
2021/09/17 1,355 1,362 1,350 1,362 2,500
2021/09/16 1,357 1,357 1,350 1,350 400
2021/09/15 1,364 1,364 1,325 1,342 2,400
2021/09/14 1,350 1,395 1,350 1,350 500
2021/09/13 1,338 1,338 1,338 1,338 100
2021/09/10 1,347 1,347 1,334 1,345 1,100
2021/09/09 1,325 1,346 1,325 1,346 1,000
2021/09/08 1,325 1,325 1,325 1,325 1,000
2021/09/07 1,332 1,332 1,332 1,332 400
2021/09/06 1,329 1,348 1,329 1,348 1,500
2021/09/03 1,316 1,320 1,310 1,320 800
2021/09/02 1,335 1,335 1,312 1,312 800
2021/09/01 1,335 1,347 1,335 1,347 300
2021/08/31 1,325 1,335 1,321 1,335 500
2021/08/30 1,334 1,336 1,306 1,326 1,000
2021/08/27 1,318 1,349 1,318 1,349 800
2021/08/26 1,313 1,333 1,313 1,333 1,300
2021/08/25 1,333 1,370 1,317 1,322 4,600
2021/08/24 1,317 1,350 1,305 1,349 1,500
2021/08/23 1,311 1,334 1,310 1,334 1,000
2021/08/20 1,350 1,350 1,310 1,310 4,000
2021/08/19 1,345 1,366 1,340 1,340 1,100
2021/08/18 1,342 1,369 1,342 1,369 300
2021/08/17 1,341 1,369 1,341 1,369 200
2021/08/16 1,340 1,340 1,340 1,340 100
2021/08/13 1,356 1,356 1,341 1,341 1,100
2021/08/12 1,350 1,369 1,342 1,342 1,400
2021/08/11 1,337 1,359 1,337 1,350 600
2021/08/10 1,337 1,337 1,337 1,337 300
2021/08/06 1,340 1,340 1,337 1,337 200
2021/08/05 1,352 1,360 1,340 1,340 600
2021/08/04 1,365 1,365 1,360 1,360 600
2021/08/03 1,332 1,353 1,332 1,353 400
2021/08/02 1,341 1,343 1,341 1,343 700
2021/07/30 1,340 1,358 1,340 1,345 4,400
2021/07/29 1,382 1,382 1,382 1,382 200
2021/07/28 1,385 1,385 1,382 1,382 300
2021/07/27 1,383 1,383 1,383 1,383 200
2021/07/26 1,381 1,383 1,381 1,383 300
2021/07/21 1,380 1,380 1,380 1,380 100
2021/07/20 1,396 1,396 1,382 1,382 800
2021/07/19 1,420 1,420 1,395 1,395 800
2021/07/16 1,418 1,418 1,418 1,418 100
2021/07/15 1,420 1,420 1,420 1,420 1,600
2021/07/14 1,400 1,410 1,400 1,410 1,100
2021/07/12 1,393 1,399 1,393 1,399 300
2021/07/09 1,400 1,400 1,363 1,393 1,200
2021/07/08 1,399 1,400 1,399 1,400 200
2021/07/05 1,400 1,400 1,400 1,400 100
2021/07/02 1,380 1,380 1,377 1,377 1,700
2021/06/30 1,408 1,409 1,385 1,399 800
2021/06/29 1,428 1,428 1,384 1,404 1,900
2021/06/28 1,428 1,428 1,428 1,428 600
2021/06/24 1,400 1,426 1,400 1,426 400
2021/06/22 1,400 1,400 1,400 1,400 200
2021/06/21 1,414 1,414 1,380 1,380 1,200
2021/06/18 1,400 1,400 1,396 1,400 500
2021/06/17 1,390 1,390 1,390 1,390 800
2021/06/16 1,400 1,400 1,400 1,400 300
2021/06/15 1,400 1,400 1,400 1,400 700
2021/06/14 1,399 1,399 1,395 1,398 500
2021/06/11 1,394 1,394 1,394 1,394 100
2021/06/10 1,394 1,394 1,394 1,394 2,400
2021/06/09 1,360 1,388 1,360 1,379 1,000
2021/06/08 1,370 1,370 1,360 1,360 800
2021/06/07 1,360 1,360 1,360 1,360 200
2021/06/03 1,360 1,370 1,351 1,355 1,100
2021/06/02 1,368 1,368 1,360 1,360 1,400
2021/06/01 1,346 1,356 1,346 1,356 1,000
2021/05/27 1,396 1,396 1,396 1,396 100
2021/05/26 1,366 1,366 1,366 1,366 700
2021/05/24 1,369 1,369 1,365 1,365 900
2021/05/21 1,405 1,405 1,350 1,369 4,200
2021/05/20 1,426 1,426 1,426 1,426 600
2021/05/19 1,415 1,415 1,411 1,411 400
2021/05/18 1,430 1,430 1,425 1,425 300
2021/05/17 1,440 1,440 1,440 1,440 100
2021/05/14 1,442 1,442 1,442 1,442 500
2021/05/13 1,414 1,420 1,414 1,420 300
2021/05/12 1,410 1,410 1,409 1,409 400
2021/05/11 1,420 1,431 1,420 1,421 400
2021/05/10 1,410 1,410 1,410 1,410 200
2021/05/07 1,410 1,410 1,410 1,410 500
2021/05/06 1,406 1,411 1,406 1,411 900
2021/04/27 1,432 1,432 1,432 1,432 200
2021/04/26 1,430 1,432 1,430 1,432 300
2021/04/23 1,428 1,428 1,427 1,427 300
2021/04/21 1,444 1,444 1,435 1,435 600
2021/04/20 1,455 1,455 1,455 1,455 600
2021/04/19 1,428 1,428 1,428 1,428 100
2021/04/16 1,440 1,440 1,422 1,422 200
2021/04/15 1,467 1,467 1,419 1,420 1,800
2021/04/14 1,421 1,460 1,421 1,460 4,100
2021/04/13 1,419 1,419 1,419 1,419 100
2021/04/12 1,423 1,423 1,423 1,423 100
2021/04/07 1,412 1,412 1,412 1,412 200
2021/04/06 1,412 1,413 1,412 1,412 300
2021/04/05 1,435 1,435 1,412 1,412 300
2021/04/02 1,465 1,465 1,420 1,435 1,300
2021/04/01 1,445 1,445 1,445 1,445 300
2021/03/31 1,443 1,443 1,443 1,443 300
2021/03/30 1,443 1,443 1,443 1,443 100
2021/03/29 1,450 1,450 1,422 1,422 800
2021/03/26 1,444 1,450 1,444 1,450 500
2021/03/24 1,433 1,433 1,421 1,421 500
2021/03/23 1,444 1,449 1,444 1,444 1,100
2021/03/22 1,450 1,450 1,414 1,444 1,000
2021/03/19 1,403 1,424 1,402 1,424 300
2021/03/18 1,403 1,403 1,403 1,403 100
2021/03/17 1,403 1,403 1,403 1,403 100
2021/03/16 1,400 1,425 1,396 1,416 2,300
2021/03/15 1,436 1,436 1,435 1,436 1,200
2021/03/12 1,436 1,436 1,436 1,436 2,200
2021/03/11 1,410 1,410 1,408 1,408 300
2021/03/10 1,420 1,420 1,405 1,408 500
2021/03/09 1,400 1,420 1,400 1,420 1,300
2021/03/08 1,400 1,400 1,380 1,380 500
2021/03/05 1,416 1,416 1,401 1,401 500
2021/03/04 1,421 1,421 1,421 1,421 700
2021/03/03 1,541 1,541 1,413 1,419 2,800
2021/03/02 1,401 1,697 1,395 1,501 4,700
2021/03/01 1,400 1,420 1,400 1,402 600
2021/02/26 1,400 1,400 1,400 1,400 300
2021/02/25 1,362 1,418 1,362 1,400 400
2021/02/24 1,361 1,421 1,361 1,380 1,500
2021/02/22 1,370 1,370 1,361 1,361 1,100
2021/02/19 1,353 1,353 1,340 1,340 600
2021/02/17 1,336 1,345 1,336 1,345 200
2021/02/16 1,335 1,339 1,335 1,335 2,900
2021/02/15 1,396 1,396 1,351 1,351 1,700
2021/02/12 1,352 1,352 1,352 1,352 1,000
2021/02/10 1,365 1,365 1,350 1,350 500
2021/02/09 1,350 1,350 1,341 1,341 1,200
2021/02/08 1,339 1,397 1,339 1,355 1,100
2021/02/05 1,328 1,341 1,328 1,330 400
2021/02/04 1,325 1,325 1,325 1,325 400
2021/02/03 1,341 1,341 1,331 1,331 300
2021/02/02 1,336 1,336 1,316 1,316 300
2021/02/01 1,318 1,318 1,315 1,315 200
2021/01/29 1,338 1,339 1,318 1,318 700
2021/01/28 1,315 1,336 1,315 1,336 700
2021/01/27 1,318 1,337 1,318 1,337 300
2021/01/26 1,339 1,339 1,316 1,316 600
2021/01/25 1,339 1,339 1,339 1,339 200
2021/01/22 1,318 1,318 1,310 1,318 700
2021/01/21 1,302 1,318 1,302 1,318 3,400
2021/01/20 1,350 1,350 1,349 1,349 800
2021/01/19 1,350 1,350 1,350 1,350 100
2021/01/18 1,320 1,341 1,320 1,341 200
2021/01/15 1,335 1,360 1,335 1,360 3,000
2021/01/14 1,315 1,329 1,315 1,329 1,200
2021/01/13 1,312 1,312 1,312 1,312 100
2021/01/12 1,300 1,300 1,300 1,300 200
2021/01/08 1,299 1,299 1,283 1,299 400
2021/01/07 1,290 1,299 1,290 1,299 300
2021/01/06 1,281 1,281 1,281 1,281 200
2021/01/05 1,299 1,299 1,298 1,298 400
2021/01/04 1,300 1,300 1,300 1,300 300

このページの先頭へ