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

フクシマガリレイ(6420)の株価時系列情報

フクシマガリレイ(6420)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
2004/12/28 1,225 1,225 1,225 1,225 1,100
2004/12/27 1,215 1,230 1,215 1,230 3,100
2004/12/24 1,200 1,250 1,200 1,225 7,000
2004/12/22 1,240 1,240 1,240 1,240 2,700
2004/12/21 1,232 1,232 1,231 1,231 600
2004/12/20 1,231 1,231 1,231 1,231 200
2004/12/17 1,240 1,240 1,240 1,240 200
2004/12/16 1,241 1,241 1,240 1,240 1,300
2004/12/15 1,240 1,240 1,240 1,240 300
2004/12/14 1,225 1,225 1,225 1,225 500
2004/12/10 1,250 1,250 1,240 1,240 5,100
2004/12/09 1,240 1,240 1,240 1,240 1,500
2004/12/08 1,225 1,240 1,225 1,240 2,600
2004/12/07 1,230 1,230 1,225 1,225 6,200
2004/12/06 1,230 1,230 1,230 1,230 700
2004/12/03 1,240 1,240 1,240 1,240 1,000
2004/12/02 1,270 1,270 1,225 1,250 3,100
2004/12/01 1,270 1,270 1,270 1,270 1,100
2004/11/30 1,235 1,270 1,230 1,270 3,700
2004/11/29 1,230 1,240 1,230 1,230 1,600
2004/11/26 1,240 1,240 1,225 1,230 6,200
2004/11/25 1,270 1,270 1,240 1,240 9,300
2004/11/24 1,270 1,270 1,225 1,240 5,000
2004/11/22 1,262 1,263 1,250 1,250 900
2004/11/19 1,250 1,260 1,250 1,260 3,400
2004/11/18 1,225 1,260 1,200 1,250 8,300
2004/11/16 1,211 1,211 1,210 1,210 500
2004/11/15 1,230 1,230 1,210 1,210 1,300
2004/11/12 1,210 1,210 1,210 1,210 500
2004/11/10 1,202 1,202 1,202 1,202 200
2004/11/09 1,200 1,230 1,200 1,230 600
2004/11/08 1,180 1,200 1,180 1,200 1,200
2004/11/05 1,200 1,200 1,180 1,180 5,400
2004/11/04 1,175 1,175 1,175 1,175 100
2004/11/02 1,175 1,175 1,175 1,175 1,300
2004/11/01 1,175 1,175 1,175 1,175 100
2004/10/29 1,175 1,185 1,175 1,175 11,400
2004/10/28 1,175 1,175 1,175 1,175 6,000
2004/10/27 1,175 1,180 1,175 1,175 20,900
2004/10/26 1,175 1,175 1,173 1,175 15,200
2004/10/25 1,175 1,180 1,170 1,173 9,500
2004/10/22 1,215 1,215 1,175 1,175 7,200
2004/10/21 1,200 1,200 1,175 1,175 4,300
2004/10/20 1,221 1,221 1,221 1,221 100
2004/10/19 1,240 1,240 1,240 1,240 1,000
2004/10/14 1,240 1,240 1,240 1,240 200
2004/10/13 1,220 1,220 1,220 1,220 1,000
2004/10/12 1,220 1,230 1,220 1,230 800
2004/10/07 1,230 1,230 1,230 1,230 400
2004/10/06 1,200 1,230 1,160 1,230 7,400
2004/10/05 1,220 1,220 1,200 1,200 4,300
2004/10/04 1,190 1,250 1,190 1,220 7,200
2004/10/01 1,190 1,190 1,190 1,190 200
2004/09/30 1,175 1,180 1,175 1,180 2,600
2004/09/29 1,175 1,175 1,175 1,175 3,400
2004/09/27 1,180 1,180 1,180 1,180 1,400
2004/09/24 1,180 1,180 1,175 1,180 2,000
2004/09/22 1,180 1,180 1,175 1,180 4,600
2004/09/21 1,179 1,199 1,166 1,180 4,100
2004/09/17 1,280 1,280 1,160 1,160 3,500
2004/09/15 1,250 1,280 1,250 1,280 5,800
2004/09/10 1,280 1,280 1,280 1,280 1,500
2004/09/09 1,280 1,280 1,280 1,280 1,000
2004/09/08 1,280 1,280 1,280 1,280 4,700
2004/09/07 1,280 1,290 1,270 1,280 10,600
2004/09/06 1,290 1,310 1,290 1,290 5,200
2004/09/03 1,319 1,319 1,305 1,310 4,100
2004/09/02 1,340 1,340 1,315 1,319 3,700
2004/09/01 1,340 1,340 1,286 1,340 4,400
2004/08/31 1,320 1,340 1,320 1,340 6,600
2004/08/30 1,320 1,320 1,320 1,320 300
2004/08/27 1,301 1,320 1,300 1,320 1,500
2004/08/26 1,300 1,300 1,300 1,300 1,000
2004/08/25 1,280 1,300 1,280 1,300 2,300
2004/08/24 1,340 1,340 1,338 1,338 2,400
2004/08/23 1,336 1,336 1,336 1,336 1,000
2004/08/19 1,338 1,340 1,338 1,340 3,000
2004/08/17 1,340 1,340 1,340 1,340 3,000
2004/08/12 1,280 1,340 1,280 1,340 1,800
2004/08/11 1,340 1,340 1,330 1,340 11,300
2004/08/10 1,340 1,340 1,340 1,340 3,800
2004/08/09 1,340 1,340 1,340 1,340 1,100
2004/08/06 1,310 1,360 1,310 1,350 21,200
2004/08/05 1,340 1,345 1,340 1,345 2,200
2004/08/04 1,340 1,340 1,340 1,340 3,300
2004/08/03 1,361 1,361 1,340 1,360 5,000
2004/08/02 1,335 1,350 1,335 1,350 4,000
2004/07/30 1,316 1,335 1,310 1,335 3,500
2004/07/29 1,311 1,311 1,311 1,311 500
2004/07/27 1,360 1,360 1,360 1,360 3,000
2004/07/26 1,360 1,390 1,360 1,369 5,000
2004/07/23 1,359 1,359 1,359 1,359 1,000
2004/07/22 1,359 1,359 1,359 1,359 2,000
2004/07/21 1,345 1,345 1,345 1,345 1,000
2004/07/20 1,350 1,350 1,350 1,350 2,500
2004/07/16 1,310 1,350 1,310 1,350 3,000
2004/07/15 1,345 1,350 1,345 1,350 4,000
2004/07/14 1,350 1,360 1,350 1,350 13,000
2004/07/13 1,331 1,350 1,331 1,350 6,000
2004/07/12 1,325 1,330 1,325 1,330 4,000
2004/07/09 1,315 1,325 1,315 1,325 3,500
2004/07/07 1,300 1,310 1,300 1,310 1,000
2004/07/06 1,370 1,370 1,301 1,301 7,000
2004/07/05 1,368 1,368 1,351 1,360 2,000
2004/07/02 1,350 1,369 1,350 1,368 4,000
2004/07/01 1,349 1,349 1,330 1,330 4,500
2004/06/30 1,350 1,400 1,321 1,321 12,500
2004/06/29 1,350 1,350 1,350 1,350 6,500
2004/06/28 1,310 1,350 1,310 1,350 6,500
2004/06/23 1,360 1,360 1,350 1,350 5,000
2004/06/22 1,360 1,370 1,360 1,370 4,500
2004/06/21 1,322 1,350 1,322 1,350 10,500
2004/06/18 1,339 1,340 1,320 1,320 8,000
2004/06/17 1,331 1,332 1,331 1,332 1,500
2004/06/16 1,350 1,370 1,330 1,330 14,000
2004/06/15 1,312 1,370 1,312 1,370 11,000
2004/06/14 1,400 1,400 1,400 1,400 2,500
2004/06/11 1,355 1,390 1,310 1,390 12,500
2004/06/10 1,299 1,299 1,285 1,285 1,500
2004/06/09 1,350 1,350 1,350 1,350 500
2004/06/08 1,370 1,399 1,361 1,370 5,000
2004/06/07 1,349 1,370 1,349 1,360 2,500
2004/06/04 1,350 1,370 1,350 1,369 6,500
2004/06/03 1,350 1,390 1,350 1,350 4,000
2004/06/02 1,389 1,390 1,370 1,390 7,000
2004/06/01 1,400 1,430 1,400 1,400 9,000
2004/05/31 1,410 1,420 1,400 1,400 10,000
2004/05/27 1,390 1,430 1,390 1,410 15,000
2004/05/26 1,410 1,429 1,410 1,420 14,000
2004/05/25 1,399 1,420 1,398 1,410 23,500
2004/05/24 1,320 1,372 1,320 1,370 15,500
2004/05/21 1,280 1,280 1,260 1,280 7,000
2004/05/20 1,265 1,265 1,250 1,260 5,000
2004/05/19 1,190 1,240 1,190 1,240 12,500
2004/05/18 1,220 1,230 1,200 1,230 9,500
2004/05/17 1,250 1,250 1,250 1,250 2,000
2004/05/14 1,320 1,320 1,320 1,320 500
2004/05/13 1,340 1,340 1,320 1,320 3,500
2004/05/12 1,320 1,330 1,320 1,330 9,000
2004/05/11 1,265 1,320 1,265 1,320 2,500
2004/05/10 1,390 1,390 1,385 1,385 7,500
2004/05/07 1,450 1,450 1,410 1,450 23,500
2004/05/06 1,391 1,490 1,380 1,440 29,500
2004/04/30 1,370 1,380 1,350 1,380 10,000
2004/04/28 1,350 1,370 1,350 1,370 6,000
2004/04/27 1,353 1,353 1,345 1,350 11,500
2004/04/26 1,380 1,380 1,360 1,360 3,500
2004/04/23 1,382 1,385 1,320 1,320 4,500
2004/04/22 1,400 1,400 1,390 1,400 10,000
2004/04/21 1,390 1,390 1,380 1,380 6,000
2004/04/20 1,381 1,395 1,380 1,395 4,000
2004/04/19 1,340 1,380 1,340 1,380 20,500
2004/04/16 1,375 1,390 1,330 1,380 14,500
2004/04/15 1,360 1,395 1,360 1,380 30,000
2004/04/14 1,331 1,370 1,330 1,365 13,000
2004/04/13 1,311 1,359 1,311 1,335 8,500
2004/04/12 1,380 1,380 1,370 1,371 8,000
2004/04/09 1,349 1,369 1,310 1,369 17,000
2004/04/08 1,369 1,369 1,301 1,369 52,500
2004/04/07 1,395 1,395 1,330 1,375 21,500
2004/04/06 1,350 1,395 1,350 1,390 49,500
2004/04/05 1,231 1,330 1,231 1,320 41,500
2004/04/02 1,153 1,230 1,153 1,220 21,500
2004/04/01 1,198 1,200 1,156 1,156 10,000
2004/03/31 1,151 1,160 1,150 1,160 7,500
2004/03/30 1,150 1,155 1,150 1,150 6,500
2004/03/29 1,151 1,151 1,140 1,151 3,000
2004/03/26 1,159 1,170 1,145 1,150 4,500
2004/03/25 1,160 1,230 1,160 1,170 13,500
2004/03/24 1,136 1,160 1,130 1,160 10,500
2004/03/23 1,124 1,140 1,120 1,140 8,500
2004/03/22 1,150 1,180 1,110 1,160 6,500
2004/03/19 1,181 1,181 1,175 1,180 17,500
2004/03/18 1,230 1,230 1,160 1,180 9,500
2004/03/17 1,220 1,250 1,130 1,250 28,000
2004/03/16 1,280 1,280 1,205 1,210 28,000
2004/03/15 1,240 1,330 1,240 1,251 59,500
2004/03/12 1,020 1,200 1,000 1,190 69,000
2004/03/11 1,050 1,050 1,005 1,025 16,500
2004/03/10 990 1,069 990 1,050 20,500
2004/03/09 990 1,000 990 990 22,500
2004/03/08 979 979 970 979 7,000
2004/03/05 965 980 965 979 6,500
2004/03/04 1,000 1,000 995 995 11,000
2004/03/03 1,000 1,015 985 1,000 18,500
2004/03/02 970 990 960 985 23,000
2004/03/01 932 970 932 953 13,000
2004/02/27 930 930 924 930 9,000
2004/02/26 925 930 925 927 8,500
2004/02/25 919 925 919 925 3,000
2004/02/24 910 910 910 910 5,000
2004/02/23 903 910 903 908 7,000
2004/02/20 910 918 900 900 16,000
2004/02/19 910 913 900 910 9,000
2004/02/18 920 925 920 920 5,000
2004/02/17 947 947 922 940 2,000
2004/02/16 950 950 946 950 4,500
2004/02/13 949 949 930 943 4,000
2004/02/12 928 950 928 946 12,000
2004/02/10 918 918 918 918 500
2004/02/09 920 920 917 918 3,000
2004/02/06 920 920 920 920 500
2004/02/05 937 937 910 920 4,500
2004/02/04 921 935 920 927 15,500
2004/02/03 909 930 909 920 8,000
2004/02/02 910 912 910 910 3,500
2004/01/30 900 911 900 910 7,000
2004/01/29 900 900 890 900 2,500
2004/01/28 919 919 901 901 2,500
2004/01/27 924 924 902 919 11,000
2004/01/26 930 930 922 923 6,000
2004/01/23 910 920 905 920 6,000
2004/01/22 900 929 900 925 17,500
2004/01/21 889 891 889 891 8,000
2004/01/20 876 889 876 889 5,000
2004/01/19 881 881 871 873 5,500
2004/01/16 880 880 880 880 500
2004/01/15 898 898 888 888 2,500
2004/01/14 909 909 900 900 8,000
2004/01/13 910 915 910 910 3,000
2004/01/09 914 914 910 911 1,500
2004/01/08 919 919 910 915 4,000
2004/01/07 900 930 900 920 11,000
2004/01/06 891 920 890 900 12,500
2004/01/05 831 890 831 890 9,000

このページの先頭へ