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

ａｎｄ　ｆａｃｔｏｒｙ(7035)の株価時系列情報

ａｎｄ　ｆａｃｔｏｒｙ(7035)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 2,359 2,372 2,333 2,358 34,300
2019/12/27 2,326 2,379 2,320 2,376 35,200
2019/12/26 2,312 2,370 2,312 2,326 57,100
2019/12/25 2,330 2,330 2,288 2,311 44,600
2019/12/24 2,277 2,309 2,266 2,308 40,800
2019/12/23 2,330 2,330 2,275 2,275 38,100
2019/12/20 2,260 2,332 2,260 2,319 44,500
2019/12/19 2,280 2,295 2,238 2,250 59,400
2019/12/18 2,310 2,317 2,269 2,281 30,300
2019/12/17 2,272 2,325 2,266 2,303 36,400
2019/12/16 2,280 2,292 2,263 2,272 39,100
2019/12/13 2,364 2,370 2,292 2,297 61,500
2019/12/12 2,371 2,371 2,323 2,332 40,800
2019/12/11 2,445 2,474 2,365 2,371 44,700
2019/12/10 2,403 2,434 2,363 2,431 44,200
2019/12/09 2,482 2,490 2,395 2,406 52,000
2019/12/06 2,503 2,517 2,457 2,480 76,700
2019/12/05 2,532 2,544 2,434 2,480 68,900
2019/12/04 2,438 2,532 2,438 2,520 105,900
2019/12/03 2,444 2,515 2,436 2,461 94,100
2019/12/02 2,400 2,482 2,385 2,475 136,700
2019/11/29 2,330 2,385 2,310 2,385 115,100
2019/11/28 2,344 2,355 2,316 2,325 40,300
2019/11/27 2,316 2,353 2,309 2,341 32,400
2019/11/26 2,350 2,351 2,289 2,309 47,700
2019/11/25 2,330 2,357 2,313 2,335 60,800
2019/11/22 2,268 2,300 2,248 2,296 52,300
2019/11/21 2,312 2,312 2,262 2,267 34,600
2019/11/20 2,279 2,321 2,274 2,297 34,100
2019/11/19 2,358 2,358 2,282 2,296 51,800
2019/11/18 2,269 2,355 2,250 2,350 101,800
2019/11/15 2,234 2,249 2,205 2,245 28,900
2019/11/14 2,276 2,277 2,219 2,230 47,300
2019/11/13 2,311 2,311 2,268 2,273 35,600
2019/11/12 2,249 2,304 2,236 2,271 56,100
2019/11/11 2,280 2,313 2,245 2,246 45,800
2019/11/08 2,295 2,325 2,276 2,281 53,100
2019/11/07 2,223 2,315 2,216 2,301 68,100
2019/11/06 2,225 2,230 2,190 2,218 82,100
2019/11/05 2,263 2,288 2,222 2,224 74,600
2019/11/01 2,279 2,284 2,209 2,233 106,500
2019/10/31 2,321 2,323 2,278 2,278 46,700
2019/10/30 2,315 2,340 2,280 2,310 76,900
2019/10/29 2,342 2,354 2,305 2,319 58,700
2019/10/28 2,305 2,364 2,305 2,341 93,600
2019/10/25 2,291 2,314 2,263 2,305 432,600
2019/10/24 2,399 2,399 2,330 2,330 259,900
2019/10/23 2,470 2,484 2,423 2,459 85,000
2019/10/21 2,354 2,460 2,344 2,451 115,900
2019/10/18 2,399 2,400 2,313 2,357 160,300
2019/10/17 2,382 2,473 2,351 2,422 142,600
2019/10/16 2,661 2,724 2,411 2,432 390,100
2019/10/15 2,449 2,749 2,431 2,731 733,900
2019/10/11 2,200 2,253 2,178 2,249 60,900
2019/10/10 2,243 2,255 2,205 2,206 57,200
2019/10/09 2,240 2,281 2,232 2,250 42,200
2019/10/08 2,210 2,278 2,198 2,260 46,700
2019/10/07 2,180 2,210 2,163 2,203 41,100
2019/10/04 2,178 2,182 2,135 2,177 24,400
2019/10/03 2,185 2,208 2,113 2,128 64,600
2019/10/02 2,223 2,223 2,183 2,212 34,400
2019/10/01 2,260 2,260 2,196 2,223 45,100
2019/09/30 2,318 2,334 2,251 2,259 49,900
2019/09/27 2,354 2,368 2,287 2,313 53,100
2019/09/26 2,449 2,450 2,351 2,357 54,100
2019/09/25 2,413 2,459 2,391 2,430 35,500
2019/09/24 2,383 2,464 2,356 2,413 69,800
2019/09/20 2,381 2,399 2,350 2,381 28,300
2019/09/19 2,345 2,390 2,332 2,346 12,600
2019/09/18 2,388 2,411 2,320 2,352 47,000
2019/09/17 2,323 2,398 2,318 2,385 34,900
2019/09/13 2,330 2,330 2,266 2,294 28,900
2019/09/12 2,330 2,350 2,275 2,298 22,500
2019/09/11 2,301 2,358 2,252 2,325 60,600
2019/09/10 2,397 2,400 2,302 2,310 43,200
2019/09/09 2,321 2,403 2,316 2,397 26,000
2019/09/06 2,350 2,415 2,321 2,337 41,300
2019/09/05 2,388 2,400 2,335 2,338 22,300
2019/09/04 2,422 2,422 2,346 2,372 45,100
2019/09/03 2,427 2,496 2,414 2,430 74,000
2019/09/02 2,343 2,441 2,320 2,427 73,200
2019/08/30 2,260 2,335 2,251 2,335 43,800
2019/08/29 2,212 2,294 2,170 2,210 66,500
2019/08/28 2,350 2,350 2,240 2,250 45,100
2019/08/27 2,353 2,395 2,280 2,324 55,800
2019/08/26 2,337 2,401 2,337 2,352 26,500
2019/08/23 2,400 2,433 2,330 2,400 49,300
2019/08/22 2,414 2,466 2,373 2,425 119,800
2019/08/21 2,265 2,398 2,265 2,395 149,600
2019/08/20 2,220 2,300 2,206 2,300 73,700
2019/08/19 2,125 2,216 2,124 2,206 35,000
2019/08/16 2,130 2,151 2,108 2,113 28,600
2019/08/15 2,150 2,184 2,103 2,115 78,400
2019/08/14 2,309 2,309 2,193 2,206 64,200
2019/08/13 2,258 2,324 2,241 2,261 47,000
2019/08/09 2,284 2,322 2,257 2,296 107,000
2019/08/08 2,196 2,285 2,180 2,239 91,000
2019/08/07 2,084 2,200 2,084 2,180 52,500
2019/08/06 2,011 2,210 2,003 2,122 87,500
2019/08/05 2,219 2,219 2,050 2,111 115,100
2019/08/02 2,143 2,222 2,140 2,202 64,800
2019/08/01 2,123 2,213 2,080 2,193 94,000
2019/07/31 2,212 2,212 2,117 2,145 76,100
2019/07/30 2,093 2,221 2,061 2,217 140,000
2019/07/30 1 -> 2.00 分割
2019/07/29 4,115 4,200 4,100 4,140 19,800
2019/07/26 4,120 4,165 4,065 4,075 23,900
2019/07/25 4,280 4,290 4,120 4,125 43,500
2019/07/24 4,240 4,280 4,200 4,250 46,800
2019/07/23 4,055 4,260 4,055 4,130 50,500
2019/07/22 4,280 4,295 4,050 4,090 86,100
2019/07/19 4,330 4,440 4,235 4,280 72,600
2019/07/18 4,500 4,570 4,225 4,285 187,200
2019/07/17 4,615 4,695 4,315 4,595 403,400
2019/07/16 4,500 4,500 4,500 4,500 5,100
2019/07/12 3,950 3,980 3,795 3,800 44,900
2019/07/11 4,100 4,105 3,920 3,930 31,100
2019/07/10 3,895 4,080 3,855 4,075 39,300
2019/07/09 3,950 3,990 3,900 3,920 32,500
2019/07/08 4,055 4,065 3,940 3,960 33,600
2019/07/05 4,165 4,165 4,055 4,105 29,100
2019/07/04 4,100 4,205 4,030 4,165 38,000
2019/07/03 4,090 4,120 4,020 4,085 25,100
2019/07/02 4,095 4,150 4,060 4,100 14,600
2019/07/01 4,050 4,175 4,020 4,100 74,600
2019/06/28 3,985 4,010 3,925 4,010 18,500
2019/06/27 4,000 4,060 3,940 3,960 35,800
2019/06/26 3,875 3,980 3,785 3,980 26,300
2019/06/25 3,950 3,965 3,860 3,860 18,500
2019/06/24 3,850 3,970 3,835 3,920 35,700
2019/06/21 3,870 3,910 3,825 3,845 20,600
2019/06/20 3,860 3,940 3,830 3,860 26,300
2019/06/19 3,885 3,890 3,820 3,830 24,900
2019/06/18 4,005 4,020 3,800 3,820 49,100
2019/06/17 3,900 4,030 3,885 3,995 71,800
2019/06/14 3,770 3,845 3,700 3,845 34,200
2019/06/13 3,780 3,790 3,675 3,740 27,800
2019/06/12 3,915 3,915 3,770 3,780 53,500
2019/06/11 3,990 3,990 3,915 3,920 25,200
2019/06/10 4,005 4,065 3,975 3,990 23,200
2019/06/07 4,030 4,035 3,915 3,965 38,700
2019/06/06 4,020 4,170 3,990 3,990 33,600
2019/06/05 4,100 4,140 3,980 4,000 32,300
2019/06/04 4,040 4,160 3,970 4,015 56,500
2019/06/03 4,135 4,135 3,965 4,000 56,200
2019/05/31 4,295 4,300 4,150 4,235 36,600
2019/05/30 4,440 4,465 4,225 4,235 58,600
2019/05/29 4,290 4,530 4,230 4,495 115,500
2019/05/28 4,280 4,380 4,215 4,270 92,700
2019/05/27 4,040 4,235 4,010 4,195 89,100
2019/05/24 3,875 4,010 3,875 3,975 46,300
2019/05/23 4,020 4,020 3,910 3,965 36,800
2019/05/22 4,075 4,095 3,960 4,040 59,100
2019/05/21 3,955 4,065 3,850 4,040 77,700
2019/05/20 4,055 4,070 3,925 3,970 55,200
2019/05/17 4,050 4,075 3,955 4,050 47,900
2019/05/16 4,225 4,250 3,925 4,000 71,700
2019/05/15 4,210 4,295 4,080 4,235 43,600
2019/05/14 4,160 4,225 4,005 4,175 89,100
2019/05/13 4,400 4,480 4,260 4,300 70,300
2019/05/10 4,470 4,545 4,255 4,380 89,100
2019/05/09 4,605 4,635 4,465 4,520 61,600
2019/05/08 4,760 4,765 4,605 4,635 68,200
2019/05/07 4,855 4,945 4,810 4,815 42,800
2019/04/26 4,790 4,965 4,765 4,920 67,500
2019/04/25 4,835 4,940 4,780 4,810 58,900
2019/04/24 4,880 4,930 4,785 4,850 48,500
2019/04/23 5,020 5,120 4,825 4,880 128,200
2019/04/22 4,710 4,875 4,700 4,735 30,900
2019/04/19 4,810 4,930 4,715 4,755 34,200
2019/04/18 4,970 4,970 4,790 4,795 66,600
2019/04/17 4,870 5,030 4,770 5,020 72,300
2019/04/16 4,980 5,080 4,750 4,760 67,800
2019/04/15 4,815 5,050 4,720 4,930 107,500
2019/04/12 4,920 5,000 4,810 4,885 52,100
2019/04/11 4,865 5,060 4,850 4,900 62,000
2019/04/10 4,635 4,910 4,600 4,895 46,500
2019/04/09 4,785 4,785 4,615 4,635 15,300
2019/04/08 4,845 4,880 4,650 4,720 23,300
2019/04/05 4,800 4,810 4,685 4,785 22,100
2019/04/04 4,795 4,830 4,675 4,760 19,900
2019/04/03 4,590 4,770 4,550 4,725 20,100
2019/04/02 4,815 4,815 4,490 4,590 34,100
2019/04/01 4,865 4,875 4,735 4,760 28,500
2019/03/29 4,545 4,865 4,545 4,865 61,500
2019/03/28 4,615 4,725 4,505 4,535 26,400
2019/03/27 4,445 4,695 4,445 4,685 40,000
2019/03/26 4,300 4,425 4,260 4,375 14,700
2019/03/25 4,205 4,415 4,170 4,300 29,000
2019/03/22 4,500 4,575 4,400 4,415 20,100
2019/03/20 4,525 4,600 4,480 4,500 15,100
2019/03/19 4,555 4,650 4,495 4,545 18,500
2019/03/18 4,510 4,655 4,510 4,605 15,500
2019/03/15 4,670 4,715 4,460 4,510 25,400
2019/03/14 4,605 4,750 4,605 4,670 13,300
2019/03/13 4,700 4,730 4,530 4,665 26,600
2019/03/12 4,840 4,850 4,630 4,685 26,000
2019/03/11 4,490 4,820 4,400 4,780 30,000
2019/03/08 4,680 4,680 4,350 4,490 41,300
2019/03/07 4,775 4,775 4,680 4,715 25,800
2019/03/06 5,000 5,020 4,795 4,825 36,100
2019/03/05 5,130 5,190 4,950 5,020 44,100
2019/03/04 4,985 5,200 4,930 5,200 59,100
2019/03/01 4,920 4,940 4,780 4,840 23,100
2019/02/28 4,725 5,080 4,725 4,955 53,400
2019/02/27 4,680 4,830 4,655 4,725 34,300
2019/02/26 5,030 5,130 4,630 4,675 79,000
2019/02/25 5,200 5,200 4,925 4,995 49,300
2019/02/22 4,970 5,260 4,970 5,200 85,700
2019/02/21 4,810 5,070 4,660 4,950 74,500
2019/02/20 4,650 4,875 4,650 4,760 67,900
2019/02/19 4,275 4,585 4,215 4,585 50,000
2019/02/18 4,280 4,340 4,215 4,255 14,500
2019/02/15 4,425 4,435 4,125 4,195 37,100
2019/02/14 4,460 4,495 4,415 4,470 9,900
2019/02/13 4,490 4,670 4,415 4,480 33,300
2019/02/12 4,620 4,665 4,400 4,480 56,200
2019/02/08 4,955 4,960 4,650 4,690 74,800
2019/02/07 4,895 5,120 4,850 5,110 53,100
2019/02/06 5,010 5,030 4,750 4,790 42,400
2019/02/05 5,070 5,130 5,000 5,010 33,700
2019/02/04 5,100 5,210 4,995 5,020 37,900
2019/02/01 5,000 5,130 4,975 5,120 53,700
2019/01/31 4,940 5,030 4,870 4,890 40,800
2019/01/30 5,130 5,150 4,800 4,895 88,300
2019/01/29 5,190 5,280 4,915 5,260 81,200
2019/01/28 5,500 5,520 5,210 5,320 70,000
2019/01/25 5,440 5,680 5,160 5,300 202,700
2019/01/24 5,460 5,620 5,210 5,220 302,800
2019/01/23 4,750 5,380 4,740 5,300 136,800
2019/01/22 4,705 4,940 4,600 4,745 85,200
2019/01/21 5,080 5,130 4,600 4,700 167,800
2019/01/18 4,640 5,080 4,625 4,900 170,500
2019/01/17 4,480 4,795 4,335 4,585 150,700
2019/01/16 4,230 4,500 4,165 4,305 100,500
2019/01/15 3,775 4,315 3,775 4,090 128,300
2019/01/11 3,990 4,125 3,935 4,125 75,100
2019/01/10 3,955 4,020 3,835 3,930 58,400
2019/01/09 4,085 4,315 4,015 4,045 83,900
2019/01/08 4,010 4,095 3,980 4,015 30,000
2019/01/07 4,140 4,165 3,985 4,005 51,800
2019/01/04 3,760 4,065 3,700 4,020 40,400

このページの先頭へ