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
2020/12/30 688 703 674 699 63,600
2020/12/29 657 688 657 688 74,300
2020/12/28 679 694 645 656 170,200
2020/12/25 660 683 654 673 72,900
2020/12/24 676 677 649 666 191,000
2020/12/23 680 700 680 683 146,800
2020/12/22 731 732 689 691 246,400
2020/12/21 764 765 735 744 97,700
2020/12/18 768 772 754 765 85,900
2020/12/17 782 782 756 767 163,300
2020/12/16 810 810 780 782 95,200
2020/12/15 818 819 795 799 31,900
2020/12/14 804 828 801 818 54,300
2020/12/11 800 810 795 799 37,600
2020/12/10 813 820 798 802 48,400
2020/12/09 825 830 815 819 35,000
2020/12/08 803 849 803 825 73,800
2020/12/07 811 820 801 801 51,000
2020/12/04 811 821 810 818 35,300
2020/12/03 802 829 800 823 59,600
2020/12/02 799 817 795 812 52,100
2020/12/01 791 799 784 799 57,700
2020/11/30 814 814 789 791 94,900
2020/11/27 802 818 793 818 91,300
2020/11/26 804 809 791 800 90,900
2020/11/25 825 834 802 808 66,700
2020/11/24 818 832 811 825 99,500
2020/11/20 816 816 785 808 222,600
2020/11/19 831 836 812 816 165,100
2020/11/18 835 858 833 842 112,800
2020/11/17 859 873 838 847 142,500
2020/11/16 867 871 839 844 92,200
2020/11/13 881 887 857 871 67,300
2020/11/12 889 912 871 887 113,000
2020/11/11 897 910 869 904 174,300
2020/11/10 855 913 853 912 262,700
2020/11/09 852 866 810 820 198,300
2020/11/06 895 895 848 851 105,000
2020/11/05 873 895 865 885 149,000
2020/11/04 845 866 839 858 103,200
2020/11/02 863 865 833 833 110,400
2020/10/30 879 879 846 857 149,100
2020/10/29 875 900 867 891 107,300
2020/10/28 897 906 877 890 100,900
2020/10/27 895 926 876 910 138,800
2020/10/26 934 934 895 903 92,700
2020/10/23 909 937 882 934 141,600
2020/10/22 910 920 893 896 110,000
2020/10/21 890 928 885 918 140,000
2020/10/20 893 899 864 871 194,200
2020/10/19 896 944 895 900 168,700
2020/10/16 901 960 872 906 434,600
2020/10/15 1,090 1,090 1,001 1,012 239,400
2020/10/14 1,111 1,127 1,081 1,090 124,200
2020/10/13 1,189 1,189 1,109 1,111 179,900
2020/10/12 1,142 1,209 1,124 1,189 233,400
2020/10/09 1,144 1,158 1,123 1,148 125,900
2020/10/08 1,115 1,149 1,096 1,142 117,200
2020/10/07 1,140 1,140 1,086 1,111 144,800
2020/10/06 1,171 1,180 1,135 1,142 130,400
2020/10/05 1,130 1,185 1,111 1,171 189,600
2020/10/02 1,102 1,175 1,050 1,122 338,900
2020/09/30 1,090 1,135 1,083 1,085 162,500
2020/09/29 1,037 1,082 1,025 1,082 95,600
2020/09/28 1,011 1,038 999 1,037 73,300
2020/09/25 1,044 1,048 1,002 1,008 63,200
2020/09/24 1,035 1,083 1,023 1,030 134,600
2020/09/23 1,025 1,080 984 1,043 190,700
2020/09/18 1,039 1,087 1,023 1,036 159,100
2020/09/17 1,048 1,048 1,010 1,026 81,000
2020/09/16 985 1,048 971 1,040 188,600
2020/09/15 980 1,006 969 985 94,000
2020/09/14 951 1,011 944 989 201,100
2020/09/11 915 937 910 929 47,500
2020/09/10 942 942 912 921 31,900
2020/09/09 938 952 918 923 36,500
2020/09/08 931 956 921 953 54,400
2020/09/07 902 923 893 923 38,000
2020/09/04 905 922 901 901 76,000
2020/09/03 961 961 935 935 47,500
2020/09/02 940 976 940 960 59,200
2020/09/01 945 945 917 941 30,200
2020/08/31 907 948 907 944 98,000
2020/08/28 952 952 885 885 190,400
2020/08/27 1,004 1,005 956 978 114,000
2020/08/26 966 989 966 989 49,900
2020/08/25 962 976 947 966 59,400
2020/08/24 958 964 941 947 33,400
2020/08/21 946 961 931 949 27,300
2020/08/20 960 970 926 931 24,900
2020/08/19 960 963 943 952 33,800
2020/08/18 910 966 909 962 80,000
2020/08/17 928 928 895 908 50,000
2020/08/14 920 943 918 935 41,200
2020/08/13 930 935 907 918 44,400
2020/08/12 910 923 889 923 44,300
2020/08/11 913 927 911 923 33,400
2020/08/07 872 901 872 898 28,500
2020/08/06 909 914 883 883 35,800
2020/08/05 889 907 872 905 26,400
2020/08/04 852 888 852 875 41,900
2020/08/03 817 852 817 845 46,000
2020/07/31 870 871 806 810 126,700
2020/07/30 872 887 870 877 40,200
2020/07/29 897 897 867 883 69,000
2020/07/28 920 933 893 901 54,700
2020/07/27 950 950 918 929 39,900
2020/07/22 922 943 922 939 35,000
2020/07/21 935 960 924 928 47,900
2020/07/20 939 939 915 932 28,600
2020/07/17 962 962 913 924 31,500
2020/07/16 953 974 916 932 102,800
2020/07/15 929 1,000 924 947 252,600
2020/07/14 904 904 874 878 81,700
2020/07/13 891 911 887 910 41,100
2020/07/10 902 917 892 894 82,400
2020/07/09 943 948 914 916 72,800
2020/07/08 965 968 937 951 50,000
2020/07/07 917 964 909 962 72,900
2020/07/06 917 952 907 918 125,900
2020/07/03 916 940 903 928 104,100
2020/07/02 977 980 924 926 92,700
2020/07/01 985 1,009 967 967 66,800
2020/06/30 1,002 1,024 971 983 121,700
2020/06/29 1,010 1,011 990 995 98,700
2020/06/26 1,043 1,047 1,012 1,026 94,000
2020/06/25 1,072 1,072 1,036 1,041 94,600
2020/06/24 1,078 1,102 1,073 1,094 74,600
2020/06/23 1,083 1,100 1,060 1,078 110,100
2020/06/22 1,076 1,107 1,060 1,084 101,300
2020/06/19 1,064 1,089 1,051 1,084 121,800
2020/06/18 1,050 1,068 1,035 1,050 67,200
2020/06/17 1,065 1,070 1,026 1,051 123,000
2020/06/16 1,035 1,080 1,027 1,048 218,800
2020/06/15 1,049 1,070 984 985 266,500
2020/06/12 992 1,063 989 1,052 239,200
2020/06/11 1,115 1,125 1,054 1,068 269,000
2020/06/10 1,200 1,200 1,137 1,144 193,200
2020/06/09 1,240 1,260 1,174 1,180 190,500
2020/06/08 1,150 1,235 1,145 1,227 309,400
2020/06/05 1,129 1,142 1,094 1,131 265,900
2020/06/04 1,121 1,145 1,076 1,129 436,900
2020/06/03 1,151 1,240 1,111 1,120 824,900
2020/06/02 1,274 1,322 1,268 1,301 132,300
2020/06/01 1,285 1,285 1,225 1,256 114,600
2020/05/29 1,277 1,300 1,248 1,257 101,100
2020/05/28 1,283 1,326 1,266 1,285 156,100
2020/05/27 1,330 1,330 1,246 1,272 159,500
2020/05/26 1,292 1,371 1,292 1,323 250,300
2020/05/25 1,260 1,292 1,235 1,282 211,100
2020/05/22 1,250 1,280 1,230 1,231 156,200
2020/05/21 1,287 1,289 1,216 1,240 159,800
2020/05/20 1,233 1,294 1,222 1,274 172,300
2020/05/19 1,223 1,253 1,177 1,233 224,100
2020/05/18 1,115 1,204 1,115 1,181 268,300
2020/05/15 1,120 1,137 1,062 1,111 186,500
2020/05/14 1,080 1,172 1,080 1,102 282,600
2020/05/13 1,065 1,134 1,032 1,080 238,600
2020/05/12 1,110 1,122 1,065 1,077 309,000
2020/05/11 1,040 1,136 1,040 1,119 274,700
2020/05/08 1,040 1,064 992 1,017 204,500
2020/05/07 967 1,046 963 1,033 212,200
2020/05/01 1,013 1,028 955 982 315,700
2020/04/30 1,020 1,084 1,006 1,043 287,400
2020/04/28 967 1,007 962 993 281,100
2020/04/27 972 1,017 964 980 282,100
2020/04/24 990 996 932 942 331,700
2020/04/23 949 1,029 947 982 271,700
2020/04/22 947 965 917 949 199,500
2020/04/21 922 995 915 932 319,600
2020/04/20 965 973 917 931 322,100
2020/04/17 1,005 1,014 971 972 388,500
2020/04/16 1,017 1,057 993 996 505,600
2020/04/15 1,167 1,170 1,107 1,107 429,900
2020/04/14 1,325 1,435 1,325 1,407 173,200
2020/04/13 1,299 1,335 1,223 1,312 149,600
2020/04/10 1,307 1,330 1,216 1,278 179,200
2020/04/09 1,212 1,280 1,189 1,269 179,500
2020/04/08 1,044 1,164 1,020 1,152 109,500
2020/04/07 1,019 1,093 991 1,030 108,100
2020/04/06 958 995 935 994 66,000
2020/04/03 1,019 1,019 940 958 74,500
2020/04/02 1,001 1,035 967 975 80,100
2020/04/01 1,074 1,098 1,025 1,031 88,300
2020/03/31 1,100 1,115 1,050 1,104 135,600
2020/03/30 1,118 1,163 1,015 1,052 281,400
2020/03/27 1,079 1,145 1,060 1,144 205,100
2020/03/26 973 1,050 972 995 115,700
2020/03/25 941 1,016 900 1,015 213,800
2020/03/24 830 900 819 866 135,300
2020/03/23 801 841 769 800 145,700
2020/03/19 980 991 828 828 237,400
2020/03/18 1,070 1,109 975 978 77,000
2020/03/17 959 1,080 958 1,065 126,800
2020/03/16 1,039 1,101 992 1,010 129,000
2020/03/13 992 1,042 925 988 191,500
2020/03/12 1,195 1,235 1,136 1,142 116,500
2020/03/11 1,300 1,317 1,240 1,242 79,500
2020/03/10 1,193 1,304 1,170 1,292 132,900
2020/03/09 1,350 1,354 1,227 1,247 178,600
2020/03/06 1,496 1,512 1,415 1,440 116,000
2020/03/05 1,639 1,639 1,513 1,552 122,200
2020/03/04 1,561 1,614 1,543 1,614 89,500
2020/03/03 1,683 1,683 1,545 1,577 152,000
2020/03/02 1,493 1,583 1,477 1,561 140,700
2020/02/28 1,433 1,504 1,404 1,423 186,700
2020/02/27 1,645 1,645 1,500 1,540 176,100
2020/02/26 1,700 1,700 1,610 1,615 155,900
2020/02/25 1,631 1,724 1,631 1,712 131,000
2020/02/21 1,835 1,874 1,819 1,819 76,500
2020/02/20 1,890 1,907 1,835 1,845 176,200
2020/02/19 1,880 1,941 1,874 1,915 121,300
2020/02/18 1,908 1,917 1,862 1,879 103,000
2020/02/17 2,057 2,057 1,907 1,920 219,600
2020/02/14 2,020 2,070 2,007 2,050 86,500
2020/02/13 2,040 2,040 2,002 2,020 139,600
2020/02/12 2,114 2,114 2,024 2,036 211,600
2020/02/10 2,177 2,177 2,066 2,123 317,400
2020/02/07 2,080 2,080 2,029 2,042 43,400
2020/02/06 2,064 2,083 2,044 2,069 20,100
2020/02/05 2,067 2,078 2,042 2,042 42,200
2020/02/04 2,076 2,083 2,040 2,067 29,200
2020/02/03 1,985 2,088 1,980 2,076 58,000
2020/01/31 2,010 2,061 2,002 2,050 56,000
2020/01/30 2,112 2,129 1,988 2,010 119,900
2020/01/29 2,153 2,176 2,103 2,111 62,800
2020/01/28 2,068 2,153 2,050 2,153 67,500
2020/01/27 2,151 2,176 2,101 2,110 134,300
2020/01/24 2,261 2,279 2,191 2,201 154,700
2020/01/23 2,271 2,292 2,257 2,260 64,400
2020/01/22 2,300 2,300 2,251 2,264 83,700
2020/01/21 2,275 2,299 2,264 2,290 57,600
2020/01/20 2,320 2,320 2,269 2,274 105,700
2020/01/17 2,387 2,400 2,298 2,330 125,000
2020/01/16 2,476 2,483 2,373 2,375 87,700
2020/01/15 2,351 2,524 2,351 2,455 218,900
2020/01/14 2,364 2,457 2,363 2,450 183,600
2020/01/10 2,317 2,346 2,298 2,314 47,400
2020/01/09 2,314 2,340 2,303 2,309 42,600
2020/01/08 2,324 2,340 2,229 2,273 70,400
2020/01/07 2,301 2,345 2,291 2,333 39,400
2020/01/06 2,340 2,340 2,283 2,289 44,900

このページの先頭へ