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
2021/12/30 413 415 406 407 21,000
2021/12/29 389 420 389 415 39,100
2021/12/28 400 406 386 389 117,000
2021/12/27 414 414 399 399 46,600
2021/12/24 390 417 390 412 87,000
2021/12/23 386 391 384 388 41,400
2021/12/22 373 386 373 384 34,800
2021/12/21 368 378 362 375 41,300
2021/12/20 380 382 365 370 57,500
2021/12/17 390 391 383 386 44,000
2021/12/16 400 403 389 393 53,400
2021/12/15 385 399 385 397 49,900
2021/12/14 392 393 382 385 57,900
2021/12/13 414 414 399 400 58,300
2021/12/10 421 423 415 415 25,700
2021/12/09 425 427 421 424 13,600
2021/12/08 430 434 423 425 25,800
2021/12/07 425 430 425 430 30,500
2021/12/06 425 425 417 423 31,600
2021/12/03 425 426 415 424 27,200
2021/12/02 439 439 415 420 53,100
2021/12/01 420 433 414 431 45,600
2021/11/30 437 439 417 419 33,400
2021/11/29 440 446 430 432 50,900
2021/11/26 450 453 441 447 32,200
2021/11/25 456 456 448 454 21,400
2021/11/24 461 463 452 452 16,800
2021/11/22 466 467 460 466 5,200
2021/11/19 463 466 460 464 12,000
2021/11/18 467 468 461 463 21,400
2021/11/17 482 482 471 473 14,100
2021/11/16 465 484 465 482 33,100
2021/11/15 462 465 462 465 10,700
2021/11/12 456 461 456 458 11,200
2021/11/11 463 468 451 455 42,800
2021/11/10 471 475 467 467 21,800
2021/11/09 472 480 471 471 19,700
2021/11/08 487 490 473 474 26,000
2021/11/05 467 483 467 481 28,800
2021/11/04 469 474 465 472 31,700
2021/11/02 469 473 467 467 15,400
2021/11/01 459 471 459 466 34,700
2021/10/29 465 468 456 459 17,900
2021/10/28 455 470 455 465 27,300
2021/10/27 462 464 457 460 18,000
2021/10/26 443 461 442 458 48,500
2021/10/25 457 457 444 444 35,300
2021/10/22 462 468 455 457 24,000
2021/10/21 475 479 463 463 31,600
2021/10/20 488 491 480 481 17,900
2021/10/19 472 488 472 485 54,100
2021/10/18 483 488 470 475 53,800
2021/10/15 484 492 480 489 82,100
2021/10/14 468 480 463 479 39,500
2021/10/13 474 474 465 468 46,900
2021/10/12 467 473 461 473 51,300
2021/10/11 456 466 451 466 40,300
2021/10/08 452 461 451 457 52,400
2021/10/07 458 464 449 453 53,300
2021/10/06 460 473 450 454 76,100
2021/10/05 467 467 450 458 95,400
2021/10/04 481 487 467 469 60,900
2021/10/01 483 492 476 481 46,100
2021/09/30 489 494 478 488 58,500
2021/09/29 486 489 480 489 62,500
2021/09/28 501 501 486 492 70,600
2021/09/27 505 513 495 501 77,800
2021/09/24 494 509 494 505 60,300
2021/09/22 497 503 484 491 96,500
2021/09/21 501 508 496 504 95,100
2021/09/17 533 536 522 522 82,400
2021/09/16 549 551 522 538 132,300
2021/09/15 560 561 548 552 47,800
2021/09/14 567 568 560 566 52,600
2021/09/13 546 563 543 563 71,700
2021/09/10 538 548 536 548 59,600
2021/09/09 537 553 534 537 84,000
2021/09/08 539 540 532 538 81,100
2021/09/07 545 549 538 541 59,200
2021/09/06 544 549 540 542 54,900
2021/09/03 543 544 530 539 136,700
2021/09/02 556 557 543 548 77,500
2021/09/01 571 571 551 554 124,800
2021/08/31 583 583 561 568 68,600
2021/08/30 555 589 552 585 196,200
2021/08/27 586 605 569 605 185,300
2021/08/26 587 590 579 583 174,700
2021/08/25 579 588 573 580 167,900
2021/08/24 563 584 563 579 77,100
2021/08/23 573 578 567 570 59,500
2021/08/20 583 588 570 571 54,600
2021/08/19 590 597 582 586 63,400
2021/08/18 599 603 595 598 37,100
2021/08/17 610 610 600 600 68,500
2021/08/16 618 618 610 612 30,800
2021/08/13 620 629 609 620 88,500
2021/08/12 627 627 605 624 90,800
2021/08/11 630 630 620 622 21,700
2021/08/10 619 634 619 629 17,000
2021/08/06 621 629 619 620 28,200
2021/08/05 634 638 617 621 54,400
2021/08/04 635 638 630 633 17,900
2021/08/03 636 643 633 635 18,400
2021/08/02 649 649 634 634 34,400
2021/07/30 658 658 641 649 22,500
2021/07/29 624 665 624 665 33,200
2021/07/28 642 642 624 625 35,300
2021/07/27 646 646 641 641 10,300
2021/07/26 655 655 641 641 15,700
2021/07/21 642 652 642 648 12,400
2021/07/20 656 657 640 640 46,400
2021/07/19 672 672 655 663 33,400
2021/07/16 673 698 667 670 108,200
2021/07/15 660 669 649 665 29,000
2021/07/14 655 664 647 657 28,500
2021/07/13 650 662 650 654 19,400
2021/07/12 652 658 644 649 26,200
2021/07/09 634 644 623 642 36,800
2021/07/08 656 658 636 636 64,600
2021/07/07 656 659 651 657 27,300
2021/07/06 665 665 658 659 35,500
2021/07/05 669 671 665 666 20,900
2021/07/02 666 670 663 668 20,200
2021/07/01 676 676 663 669 41,700
2021/06/30 670 677 663 674 24,600
2021/06/29 665 686 664 670 59,600
2021/06/28 669 669 656 669 86,600
2021/06/25 678 682 676 678 16,900
2021/06/24 688 688 675 678 21,100
2021/06/23 697 697 681 688 15,900
2021/06/22 693 693 678 691 23,000
2021/06/21 674 678 666 676 36,000
2021/06/18 701 701 676 676 75,300
2021/06/17 700 707 693 705 27,700
2021/06/16 707 710 698 699 34,600
2021/06/15 723 723 711 713 23,600
2021/06/14 708 725 708 721 39,800
2021/06/11 702 708 698 707 47,800
2021/06/10 713 714 697 709 64,700
2021/06/09 712 725 708 717 48,100
2021/06/08 702 714 699 714 27,700
2021/06/07 696 704 683 704 27,600
2021/06/04 695 695 683 688 19,300
2021/06/03 702 705 692 695 21,900
2021/06/02 683 698 679 698 31,400
2021/06/01 682 684 673 683 29,900
2021/05/31 685 685 676 681 17,400
2021/05/28 671 680 671 680 14,400
2021/05/27 681 681 671 671 25,800
2021/05/26 680 684 674 677 35,000
2021/05/25 691 692 680 684 12,000
2021/05/24 689 692 679 682 22,300
2021/05/21 683 699 677 690 32,600
2021/05/20 689 691 677 683 29,600
2021/05/19 699 699 685 687 30,400
2021/05/18 689 701 681 699 78,600
2021/05/17 684 694 675 679 50,400
2021/05/14 678 696 666 689 50,000
2021/05/13 680 681 652 666 83,500
2021/05/12 693 696 672 680 91,500
2021/05/11 706 706 690 690 60,400
2021/05/10 714 716 702 703 32,100
2021/05/07 706 713 698 708 32,500
2021/05/06 710 718 705 705 41,400
2021/04/30 754 756 699 704 146,400
2021/04/28 750 772 746 754 258,700
2021/04/27 749 767 739 753 82,800
2021/04/26 730 746 717 746 53,000
2021/04/23 713 730 706 723 49,100
2021/04/22 733 739 710 716 53,700
2021/04/21 736 749 709 723 62,600
2021/04/20 740 758 730 736 40,200
2021/04/19 751 751 721 740 67,200
2021/04/16 747 765 743 750 84,000
2021/04/15 713 747 713 745 87,900
2021/04/14 720 729 706 718 77,500
2021/04/13 720 732 715 715 33,700
2021/04/12 732 732 714 719 35,200
2021/04/09 718 744 717 736 68,600
2021/04/08 735 735 710 717 81,900
2021/04/07 732 737 720 737 31,500
2021/04/06 738 749 715 731 37,300
2021/04/05 725 739 722 738 21,000
2021/04/02 731 737 722 725 23,400
2021/04/01 725 732 706 731 40,500
2021/03/31 716 732 713 720 32,600
2021/03/30 710 722 706 715 63,500
2021/03/29 727 734 702 711 58,000
2021/03/26 726 731 715 727 56,000
2021/03/25 709 731 702 729 74,200
2021/03/24 751 753 703 712 147,700
2021/03/23 773 773 758 758 48,400
2021/03/22 765 785 757 773 71,100
2021/03/19 770 775 757 773 46,200
2021/03/18 772 789 772 780 65,100
2021/03/17 776 797 763 787 101,800
2021/03/16 781 782 760 776 40,800
2021/03/15 756 785 756 781 43,500
2021/03/12 747 760 741 755 50,800
2021/03/11 716 743 710 742 47,200
2021/03/10 725 731 709 716 63,100
2021/03/09 718 738 705 729 66,500
2021/03/08 744 760 719 722 41,900
2021/03/05 741 742 712 735 77,000
2021/03/04 767 768 738 754 71,900
2021/03/03 790 799 767 781 31,700
2021/03/02 805 820 771 792 58,700
2021/03/01 816 816 783 805 58,800
2021/02/26 825 825 786 816 65,600
2021/02/25 858 858 802 825 72,700
2021/02/24 855 861 818 843 121,100
2021/02/22 778 846 775 845 115,500
2021/02/19 785 799 756 770 91,900
2021/02/18 805 819 767 787 113,400
2021/02/17 771 790 761 782 58,100
2021/02/16 755 773 748 764 51,800
2021/02/15 757 759 737 750 43,600
2021/02/12 769 769 748 763 27,800
2021/02/10 747 771 730 769 32,600
2021/02/09 775 775 738 747 63,900
2021/02/08 780 782 757 770 29,500
2021/02/05 742 773 742 770 68,100
2021/02/04 739 752 735 742 37,400
2021/02/03 723 740 723 736 28,600
2021/02/02 694 723 689 723 34,500
2021/02/01 695 707 681 689 37,800
2021/01/29 735 738 693 695 143,800
2021/01/28 725 733 718 732 64,100
2021/01/27 735 762 735 755 49,100
2021/01/26 756 756 729 741 45,700
2021/01/25 750 757 739 757 23,800
2021/01/22 744 756 732 750 46,900
2021/01/21 764 764 730 735 45,900
2021/01/20 718 755 716 755 79,100
2021/01/19 703 725 698 718 50,000
2021/01/18 702 709 690 703 52,000
2021/01/15 671 705 670 702 116,300
2021/01/14 734 734 698 706 76,600
2021/01/13 725 734 716 729 43,300
2021/01/12 725 735 721 723 23,400
2021/01/08 724 729 710 725 38,300
2021/01/07 718 727 714 714 31,200
2021/01/06 697 730 697 726 47,800
2021/01/05 697 707 688 697 51,400
2021/01/04 700 711 669 697 69,600

このページの先頭へ