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
2022/12/30 357 360 352 357 34,800
2022/12/29 376 383 350 358 361,200
2022/12/28 351 352 345 352 29,600
2022/12/27 355 358 352 353 18,300
2022/12/26 351 357 350 355 19,800
2022/12/23 345 350 345 347 37,500
2022/12/22 359 362 356 356 13,900
2022/12/21 351 360 350 356 22,600
2022/12/20 357 360 349 353 57,000
2022/12/19 360 364 359 359 17,200
2022/12/16 365 366 361 361 15,700
2022/12/15 356 370 356 363 51,400
2022/12/14 362 362 356 360 12,100
2022/12/13 365 365 356 356 26,400
2022/12/12 356 364 356 361 17,900
2022/12/09 358 364 358 364 12,900
2022/12/08 355 359 355 356 11,200
2022/12/07 365 365 352 355 42,700
2022/12/06 371 371 364 365 16,300
2022/12/05 368 382 368 369 22,000
2022/12/02 374 374 367 368 20,200
2022/12/01 377 381 374 377 17,200
2022/11/30 385 386 374 376 45,900
2022/11/29 394 394 386 386 15,000
2022/11/28 397 397 389 390 18,900
2022/11/25 396 397 391 394 15,100
2022/11/24 384 398 384 396 31,500
2022/11/22 395 395 382 386 37,300
2022/11/21 399 399 388 389 22,200
2022/11/18 389 399 389 397 58,900
2022/11/17 387 390 385 385 14,100
2022/11/16 387 390 386 387 10,100
2022/11/15 382 388 382 385 20,600
2022/11/14 388 391 383 385 21,800
2022/11/11 391 391 383 386 21,500
2022/11/10 385 392 382 383 23,200
2022/11/09 395 395 381 390 28,200
2022/11/08 385 397 382 397 31,500
2022/11/07 375 384 375 384 15,500
2022/11/04 382 383 374 375 22,700
2022/11/02 390 390 380 381 40,900
2022/11/01 397 397 392 392 19,000
2022/10/31 388 400 384 393 82,600
2022/10/28 407 410 384 387 258,900
2022/10/27 404 416 400 408 245,300
2022/10/26 430 443 395 412 2,262,600
2022/10/25 374 387 366 366 39,600
2022/10/24 380 381 366 366 36,300
2022/10/21 397 397 377 377 30,800
2022/10/20 390 399 384 395 40,300
2022/10/19 377 392 372 392 57,200
2022/10/18 371 378 371 373 27,100
2022/10/17 370 373 358 371 50,300
2022/10/14 356 361 349 349 30,300
2022/10/13 354 361 347 358 31,600
2022/10/12 346 356 346 354 27,100
2022/10/11 352 355 343 343 18,100
2022/10/07 346 357 345 355 29,900
2022/10/06 350 352 346 346 24,800
2022/10/05 341 352 339 352 28,100
2022/10/04 337 343 334 337 25,900
2022/10/03 332 340 326 339 21,600
2022/09/30 331 339 331 339 21,500
2022/09/29 332 339 331 335 31,100
2022/09/28 343 343 325 332 44,800
2022/09/27 346 349 342 342 17,800
2022/09/26 354 355 345 345 31,300
2022/09/22 356 359 354 355 17,500
2022/09/21 359 361 357 360 18,500
2022/09/20 363 369 359 364 18,400
2022/09/16 366 369 363 363 24,300
2022/09/15 375 378 366 371 43,800
2022/09/14 370 384 367 378 30,600
2022/09/13 371 387 371 373 76,300
2022/09/12 384 384 371 373 44,600
2022/09/09 377 381 374 378 27,100
2022/09/08 368 377 368 377 30,600
2022/09/07 366 368 364 365 15,500
2022/09/06 366 374 363 370 41,100
2022/09/05 367 374 366 371 41,100
2022/09/02 381 382 370 372 74,000
2022/09/01 399 399 381 381 99,300
2022/08/31 404 405 400 400 41,300
2022/08/30 403 411 399 408 193,700
2022/08/29 440 441 430 433 152,600
2022/08/26 434 437 432 432 41,300
2022/08/25 436 437 433 435 37,100
2022/08/24 427 431 426 430 85,700
2022/08/23 425 431 425 425 45,800
2022/08/22 424 430 423 430 37,700
2022/08/19 422 429 421 425 51,800
2022/08/18 423 428 422 424 30,800
2022/08/17 421 429 419 427 42,600
2022/08/16 416 423 416 421 17,000
2022/08/15 419 419 414 419 16,600
2022/08/12 421 423 419 419 26,800
2022/08/10 419 419 413 419 15,400
2022/08/09 413 418 413 417 6,000
2022/08/08 416 417 414 417 9,400
2022/08/05 419 420 415 418 18,100
2022/08/04 418 422 415 419 22,700
2022/08/03 411 413 408 412 19,800
2022/08/02 415 415 409 412 37,800
2022/08/01 418 418 414 417 17,600
2022/07/29 420 423 415 419 19,100
2022/07/28 414 422 409 422 58,300
2022/07/27 407 414 404 414 17,300
2022/07/26 405 412 401 405 21,900
2022/07/25 404 405 400 405 9,800
2022/07/22 403 405 399 404 8,700
2022/07/21 393 402 392 401 56,900
2022/07/20 392 395 389 393 27,600
2022/07/19 387 394 385 387 41,800
2022/07/15 398 399 387 387 40,600
2022/07/14 399 402 396 401 8,400
2022/07/13 404 404 397 397 13,600
2022/07/12 403 403 396 396 21,700
2022/07/11 403 405 398 399 18,200
2022/07/08 406 409 398 398 17,400
2022/07/07 402 408 397 408 37,900
2022/07/06 395 404 395 398 38,800
2022/07/05 398 404 397 399 13,500
2022/07/04 402 406 395 401 18,700
2022/07/01 410 414 398 402 35,000
2022/06/30 415 420 411 411 50,400
2022/06/29 397 420 397 420 95,900
2022/06/28 395 409 392 402 24,800
2022/06/27 398 399 391 392 29,000
2022/06/24 408 420 382 382 133,100
2022/06/23 403 404 391 395 27,000
2022/06/22 402 407 397 399 17,300
2022/06/21 396 400 387 399 28,700
2022/06/20 400 408 383 383 110,600
2022/06/17 402 411 400 409 30,900
2022/06/16 417 419 409 412 15,800
2022/06/15 406 419 406 411 15,500
2022/06/14 402 412 402 412 30,800
2022/06/13 420 421 411 412 41,400
2022/06/10 426 433 422 430 20,800
2022/06/09 435 444 429 432 23,400
2022/06/08 437 440 430 434 25,300
2022/06/07 450 450 430 432 27,600
2022/06/06 439 451 436 448 24,000
2022/06/03 447 452 438 444 39,800
2022/06/02 440 448 431 447 41,000
2022/06/01 415 444 415 443 62,900
2022/05/31 423 423 414 414 19,700
2022/05/30 404 423 402 423 83,900
2022/05/27 404 406 398 402 11,300
2022/05/26 402 409 402 403 14,600
2022/05/25 411 411 397 401 14,500
2022/05/24 411 411 401 405 14,700
2022/05/23 409 419 409 413 21,100
2022/05/20 417 424 402 409 28,400
2022/05/19 417 420 412 414 5,800
2022/05/18 414 423 414 419 11,800
2022/05/17 411 417 406 413 12,500
2022/05/16 419 424 413 413 23,100
2022/05/13 409 422 409 414 21,400
2022/05/12 405 413 403 406 21,500
2022/05/11 402 421 402 412 17,900
2022/05/10 400 413 390 409 36,500
2022/05/09 418 418 402 405 35,200
2022/05/06 416 424 409 418 16,900
2022/05/02 415 423 406 423 15,800
2022/04/28 410 421 409 421 31,000
2022/04/27 421 439 392 411 234,500
2022/04/26 413 426 413 423 17,600
2022/04/25 411 417 408 413 25,100
2022/04/22 440 440 414 416 54,200
2022/04/21 446 448 438 441 20,600
2022/04/20 455 455 443 449 21,200
2022/04/19 444 458 442 454 20,000
2022/04/18 451 454 438 445 35,500
2022/04/15 435 462 429 457 26,200
2022/04/14 452 452 439 444 21,800
2022/04/13 446 448 435 448 17,100
2022/04/12 440 454 437 446 20,900
2022/04/11 456 462 442 446 36,200
2022/04/08 428 477 428 460 102,800
2022/04/07 440 440 427 428 30,900
2022/04/06 450 450 436 446 28,400
2022/04/05 454 457 449 450 16,000
2022/04/04 455 461 455 456 14,700
2022/04/01 452 455 443 455 15,600
2022/03/31 456 462 445 459 15,400
2022/03/30 454 466 454 460 17,700
2022/03/29 446 454 442 454 11,300
2022/03/28 453 455 443 448 17,700
2022/03/25 460 464 450 458 18,800
2022/03/24 450 460 445 456 18,700
2022/03/23 434 454 434 453 16,700
2022/03/22 441 441 428 438 10,200
2022/03/18 433 443 432 439 19,100
2022/03/17 438 440 430 440 14,500
2022/03/16 430 438 422 438 25,900
2022/03/15 428 430 419 430 12,500
2022/03/14 415 426 412 426 17,500
2022/03/11 420 420 406 416 13,900
2022/03/10 408 422 406 422 13,700
2022/03/09 408 409 396 403 21,400
2022/03/08 391 410 390 410 20,900
2022/03/07 412 416 397 400 19,900
2022/03/04 417 419 403 411 28,000
2022/03/03 427 430 420 425 12,700
2022/03/02 415 431 413 430 26,000
2022/03/01 407 423 407 423 13,900
2022/02/28 385 408 385 408 27,400
2022/02/25 370 391 370 390 19,700
2022/02/24 383 383 370 370 18,700
2022/02/22 382 395 378 384 19,000
2022/02/21 386 401 378 397 25,400
2022/02/18 383 395 378 395 12,500
2022/02/17 395 399 385 387 16,300
2022/02/16 405 405 397 401 11,700
2022/02/15 393 408 393 396 26,400
2022/02/14 383 398 376 391 45,000
2022/02/10 381 387 377 387 18,900
2022/02/09 375 386 371 385 27,100
2022/02/08 366 373 363 373 8,500
2022/02/07 365 371 361 368 15,600
2022/02/04 354 368 349 365 26,300
2022/02/03 373 380 355 355 119,700
2022/02/02 365 385 363 385 30,400
2022/02/01 349 367 347 360 19,400
2022/01/31 333 351 329 349 20,500
2022/01/28 328 337 321 334 28,400
2022/01/27 353 353 325 327 49,600
2022/01/26 343 359 342 350 37,200
2022/01/25 365 365 345 345 29,000
2022/01/24 361 365 352 364 27,500
2022/01/21 353 363 353 363 18,000
2022/01/20 339 365 339 360 46,500
2022/01/19 357 361 343 346 44,600
2022/01/18 365 376 360 365 42,200
2022/01/17 375 379 366 368 48,900
2022/01/14 388 389 376 383 29,500
2022/01/13 399 399 386 387 16,800
2022/01/12 389 401 389 396 30,500
2022/01/11 392 392 380 386 22,900
2022/01/07 391 398 378 388 62,000
2022/01/06 399 402 388 391 36,800
2022/01/05 413 413 403 403 9,900
2022/01/04 414 416 404 410 16,000

このページの先頭へ