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

フーディソン(7114)の株価時系列情報

フーディソン(7114)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
2023/12/29 1,663 1,726 1,590 1,647 27,900
2023/12/28 1,619 1,744 1,579 1,703 33,100
2023/12/27 1,476 1,650 1,450 1,572 32,000
2023/12/26 1,479 1,520 1,443 1,513 9,700
2023/12/25 1,550 1,550 1,451 1,457 27,900
2023/12/22 1,538 1,577 1,520 1,570 4,000
2023/12/21 1,579 1,590 1,502 1,578 6,900
2023/12/20 1,566 1,618 1,532 1,565 12,200
2023/12/19 1,500 1,630 1,457 1,630 32,600
2023/12/18 1,477 1,490 1,426 1,440 5,400
2023/12/15 1,508 1,520 1,501 1,517 2,000
2023/12/14 1,526 1,570 1,514 1,518 19,000
2023/12/13 1,493 1,500 1,377 1,498 15,200
2023/12/12 1,495 1,497 1,472 1,489 3,100
2023/12/11 1,493 1,499 1,456 1,493 11,400
2023/12/08 1,550 1,550 1,427 1,490 43,900
2023/12/07 1,364 1,480 1,335 1,480 75,700
2023/12/06 1,350 1,352 1,321 1,334 16,200
2023/12/05 1,379 1,379 1,350 1,351 7,300
2023/12/04 1,390 1,400 1,368 1,382 4,600
2023/12/01 1,439 1,439 1,395 1,399 6,100
2023/11/30 1,450 1,450 1,417 1,439 5,900
2023/11/29 1,420 1,458 1,410 1,440 17,900
2023/11/28 1,407 1,420 1,395 1,420 8,200
2023/11/27 1,401 1,410 1,350 1,399 27,400
2023/11/24 1,420 1,423 1,398 1,414 18,200
2023/11/22 1,418 1,430 1,418 1,418 12,700
2023/11/21 1,439 1,440 1,417 1,425 23,100
2023/11/20 1,410 1,452 1,410 1,427 11,400
2023/11/17 1,421 1,443 1,409 1,423 5,000
2023/11/16 1,459 1,471 1,421 1,423 9,800
2023/11/15 1,443 1,487 1,437 1,480 16,000
2023/11/14 1,511 1,532 1,421 1,443 27,500
2023/11/13 1,524 1,550 1,505 1,535 12,600
2023/11/10 1,496 1,502 1,460 1,464 3,200
2023/11/09 1,570 1,570 1,498 1,498 6,800
2023/11/08 1,531 1,551 1,512 1,549 3,500
2023/11/07 1,583 1,585 1,535 1,536 4,300
2023/11/06 1,555 1,585 1,526 1,585 12,400
2023/11/02 1,500 1,550 1,500 1,536 7,500
2023/11/01 1,485 1,505 1,482 1,500 6,500
2023/10/31 1,470 1,490 1,431 1,485 15,700
2023/10/30 1,488 1,500 1,451 1,451 6,200
2023/10/27 1,476 1,510 1,450 1,493 5,500
2023/10/26 1,524 1,524 1,441 1,462 10,300
2023/10/25 1,553 1,560 1,523 1,548 6,300
2023/10/24 1,517 1,619 1,450 1,565 17,700
2023/10/23 1,530 1,540 1,489 1,529 11,000
2023/10/20 1,497 1,582 1,470 1,501 6,400
2023/10/19 1,521 1,538 1,500 1,501 4,200
2023/10/18 1,544 1,553 1,530 1,540 3,400
2023/10/17 1,559 1,598 1,530 1,532 5,100
2023/10/16 1,550 1,587 1,538 1,559 7,700
2023/10/13 1,580 1,604 1,552 1,552 3,600
2023/10/12 1,621 1,621 1,522 1,581 6,400
2023/10/11 1,610 1,667 1,610 1,640 6,700
2023/10/10 1,550 1,636 1,550 1,597 5,900
2023/10/06 1,511 1,589 1,511 1,514 13,400
2023/10/05 1,551 1,571 1,479 1,501 19,700
2023/10/04 1,620 1,644 1,548 1,566 27,800
2023/10/03 1,700 1,700 1,622 1,642 14,900
2023/10/02 1,728 1,728 1,668 1,668 9,900
2023/09/29 1,702 1,719 1,701 1,718 4,600
2023/09/28 1,720 1,747 1,690 1,703 7,300
2023/09/27 1,720 1,758 1,720 1,728 11,500
2023/09/26 1,797 1,797 1,764 1,768 18,700
2023/09/25 1,784 1,790 1,725 1,774 11,300
2023/09/22 1,705 1,770 1,700 1,757 8,500
2023/09/21 1,689 1,731 1,681 1,720 12,300
2023/09/20 1,681 1,702 1,681 1,701 3,900
2023/09/19 1,710 1,710 1,666 1,678 15,200
2023/09/15 1,725 1,729 1,706 1,706 7,000
2023/09/14 1,727 1,730 1,692 1,725 16,200
2023/09/13 1,730 1,749 1,719 1,730 6,500
2023/09/12 1,726 1,762 1,726 1,733 6,100
2023/09/11 1,728 1,740 1,725 1,726 9,600
2023/09/08 1,735 1,739 1,708 1,737 19,300
2023/09/07 1,807 1,807 1,743 1,762 31,400
2023/09/06 1,824 1,834 1,802 1,806 10,100
2023/09/05 1,817 1,836 1,795 1,822 14,400
2023/09/04 1,817 1,819 1,775 1,808 20,700
2023/09/01 1,841 1,841 1,791 1,800 20,400
2023/08/31 1,833 1,865 1,814 1,815 11,100
2023/08/30 1,884 1,910 1,832 1,833 23,700
2023/08/29 1,788 1,895 1,788 1,879 22,900
2023/08/28 1,843 1,858 1,787 1,788 38,300
2023/08/25 1,839 1,884 1,835 1,858 16,500
2023/08/24 1,866 1,907 1,852 1,877 41,700
2023/08/23 1,930 1,930 1,862 1,866 28,100
2023/08/22 1,969 1,983 1,901 1,943 20,300
2023/08/21 1,878 2,010 1,852 1,968 45,000
2023/08/18 1,971 1,971 1,823 1,838 77,600
2023/08/17 2,090 2,090 1,985 1,985 28,300
2023/08/16 2,088 2,139 2,055 2,107 13,800
2023/08/15 2,144 2,162 2,100 2,126 12,400
2023/08/14 2,088 2,240 2,088 2,176 51,100
2023/08/10 1,913 2,118 1,910 2,047 54,500
2023/08/09 1,960 1,960 1,923 1,924 15,500
2023/08/08 1,993 1,999 1,935 1,960 14,500
2023/08/07 2,021 2,021 1,965 1,993 12,300
2023/08/04 2,032 2,032 1,986 2,006 9,400
2023/08/03 2,052 2,060 2,001 2,002 19,300
2023/08/02 2,125 2,133 2,084 2,100 5,300
2023/08/01 2,102 2,125 2,065 2,125 13,300
2023/07/31 2,105 2,113 2,050 2,055 10,400
2023/07/28 2,116 2,140 2,050 2,104 19,000
2023/07/27 2,023 2,121 2,023 2,119 54,200
2023/07/26 1,965 2,026 1,965 2,009 19,300
2023/07/25 2,011 2,011 1,955 1,971 10,300
2023/07/24 1,986 2,020 1,977 1,990 14,300
2023/07/21 2,004 2,004 1,919 1,957 25,000
2023/07/20 1,941 2,036 1,929 1,998 24,000
2023/07/19 1,902 1,946 1,871 1,941 8,700
2023/07/18 1,920 1,931 1,880 1,906 29,100
2023/07/14 2,053 2,080 1,900 1,925 47,900
2023/07/13 2,040 2,069 2,018 2,053 13,600
2023/07/12 2,146 2,146 2,050 2,050 24,200
2023/07/11 2,128 2,185 2,128 2,146 15,900
2023/07/10 2,108 2,115 2,065 2,100 14,800
2023/07/07 2,116 2,124 2,063 2,081 39,300
2023/07/06 2,201 2,206 2,124 2,124 36,800
2023/07/05 2,285 2,313 2,190 2,212 79,400
2023/07/04 2,110 2,280 2,097 2,250 133,200
2023/07/03 2,151 2,212 2,064 2,093 137,500
2023/06/30 2,137 2,159 1,996 2,099 89,200
2023/06/29 2,166 2,167 2,035 2,066 60,800
2023/06/28 1,950 2,172 1,922 2,167 120,100
2023/06/27 2,074 2,080 1,880 1,889 72,600
2023/06/26 2,014 2,150 1,964 2,064 154,500
2023/06/23 1,846 1,891 1,810 1,814 13,000
2023/06/22 1,881 1,898 1,806 1,819 22,600
2023/06/21 1,949 1,949 1,851 1,877 18,500
2023/06/20 1,961 1,970 1,887 1,922 20,800
2023/06/19 1,995 2,020 1,957 1,974 11,300
2023/06/16 1,874 1,993 1,874 1,993 19,600
2023/06/15 1,931 1,931 1,865 1,914 14,000
2023/06/14 1,869 1,940 1,856 1,920 19,700
2023/06/13 1,934 1,946 1,856 1,868 21,800
2023/06/12 1,822 1,914 1,822 1,904 22,900
2023/06/09 1,841 1,853 1,796 1,828 21,100
2023/06/08 1,773 1,848 1,747 1,848 26,800
2023/06/07 1,781 1,822 1,724 1,773 24,000
2023/06/06 1,779 1,850 1,749 1,778 30,600
2023/06/05 1,694 1,773 1,680 1,760 13,900
2023/06/02 1,647 1,691 1,647 1,691 5,300
2023/06/01 1,640 1,668 1,634 1,644 4,400
2023/05/31 1,663 1,694 1,637 1,637 8,600
2023/05/30 1,652 1,684 1,624 1,684 9,800
2023/05/29 1,692 1,703 1,652 1,652 8,800
2023/05/26 1,750 1,750 1,665 1,688 15,900
2023/05/25 1,759 1,768 1,705 1,727 8,500
2023/05/24 1,677 1,853 1,677 1,799 27,000
2023/05/23 1,628 1,769 1,628 1,703 38,400
2023/05/22 1,645 1,645 1,580 1,616 21,300
2023/05/19 1,620 1,670 1,620 1,645 9,500
2023/05/18 1,730 1,730 1,601 1,631 14,400
2023/05/17 1,687 1,794 1,681 1,690 24,400
2023/05/16 1,650 1,698 1,550 1,673 90,200
2023/05/15 1,836 1,934 1,836 1,890 27,800
2023/05/12 1,897 1,901 1,835 1,865 16,800
2023/05/11 1,873 1,892 1,839 1,876 8,000
2023/05/10 1,935 1,966 1,850 1,873 28,200
2023/05/09 1,934 2,020 1,900 1,973 30,800
2023/05/08 2,000 2,000 1,925 1,934 41,800
2023/05/02 1,819 1,955 1,803 1,927 61,100
2023/05/01 1,694 1,824 1,694 1,819 17,300
2023/04/28 1,730 1,730 1,651 1,670 21,600
2023/04/27 1,729 1,763 1,721 1,741 8,400
2023/04/26 1,750 1,767 1,725 1,764 15,900
2023/04/25 1,844 1,859 1,761 1,781 28,800
2023/04/24 1,826 1,914 1,826 1,884 7,200
2023/04/21 1,870 1,873 1,820 1,826 17,100
2023/04/20 1,940 1,940 1,881 1,881 13,500
2023/04/19 1,940 1,972 1,930 1,940 5,400
2023/04/18 1,966 1,970 1,925 1,954 14,200
2023/04/17 2,000 2,000 1,962 1,970 8,200
2023/04/14 2,055 2,063 1,981 2,005 16,700
2023/04/13 2,001 2,114 2,000 2,076 15,300
2023/04/12 2,044 2,054 1,980 2,016 13,200
2023/04/11 2,066 2,084 2,041 2,064 12,100
2023/04/10 2,185 2,185 2,066 2,066 19,000
2023/04/07 2,154 2,223 2,147 2,184 26,200
2023/04/06 2,095 2,138 2,040 2,138 16,300
2023/04/05 2,135 2,142 2,050 2,095 21,300
2023/04/04 2,050 2,179 2,045 2,135 26,800
2023/04/03 2,015 2,059 2,007 2,024 12,400
2023/03/31 2,021 2,030 1,977 2,001 15,700
2023/03/30 2,080 2,170 2,002 2,021 25,300
2023/03/29 2,028 2,039 1,969 2,000 8,800
2023/03/28 1,988 2,020 1,946 1,999 4,600
2023/03/27 2,000 2,000 1,940 1,948 6,900
2023/03/24 1,992 2,000 1,908 1,991 22,400
2023/03/23 2,001 2,010 1,901 1,992 11,800
2023/03/22 1,902 2,039 1,902 1,973 46,100
2023/03/20 1,958 1,958 1,821 1,822 46,100
2023/03/17 2,035 2,035 1,961 1,961 34,900
2023/03/16 2,007 2,051 1,973 2,035 27,000
2023/03/15 2,072 2,123 1,961 2,079 47,900
2023/03/14 2,135 2,142 2,020 2,022 45,700
2023/03/13 2,191 2,287 2,164 2,219 20,200
2023/03/10 2,339 2,339 2,222 2,241 21,200
2023/03/09 2,316 2,380 2,301 2,333 23,900
2023/03/08 2,500 2,500 2,326 2,326 33,100
2023/03/07 2,543 2,550 2,479 2,500 13,900
2023/03/06 2,497 2,531 2,455 2,511 18,500
2023/03/03 2,517 2,549 2,455 2,455 15,900
2023/03/02 2,531 2,539 2,431 2,469 28,700
2023/03/01 2,450 2,536 2,405 2,531 37,000
2023/02/28 2,351 2,434 2,333 2,405 26,500
2023/02/27 2,399 2,425 2,350 2,351 18,200
2023/02/24 2,303 2,400 2,290 2,331 27,800
2023/02/22 2,427 2,427 2,320 2,343 31,100
2023/02/21 2,397 2,588 2,357 2,452 84,400
2023/02/20 2,231 2,370 2,231 2,324 78,900
2023/02/17 2,417 2,420 2,129 2,160 95,700
2023/02/16 2,358 2,430 2,336 2,367 54,600
2023/02/15 2,651 2,675 2,300 2,430 108,500
2023/02/14 2,985 2,985 2,611 2,650 149,100
2023/02/13 3,300 3,400 3,115 3,265 66,900
2023/02/10 3,090 3,440 2,961 3,260 60,800
2023/02/09 3,005 3,085 2,987 3,085 13,200
2023/02/08 2,908 3,090 2,908 3,040 37,600
2023/02/07 2,930 2,930 2,849 2,880 8,000
2023/02/06 2,931 2,931 2,856 2,912 4,900
2023/02/03 2,883 2,903 2,812 2,903 6,900
2023/02/02 2,800 2,938 2,800 2,883 7,500
2023/02/01 2,882 2,882 2,735 2,768 12,200
2023/01/31 2,852 2,860 2,771 2,850 9,600
2023/01/30 2,985 2,985 2,865 2,876 9,100
2023/01/27 3,020 3,035 2,915 2,935 21,500
2023/01/26 2,974 3,105 2,918 2,989 27,000
2023/01/25 2,990 3,040 2,925 2,931 33,600
2023/01/24 2,916 2,978 2,859 2,978 7,700
2023/01/23 2,918 2,950 2,889 2,916 9,300
2023/01/20 2,945 2,945 2,826 2,841 13,400
2023/01/19 2,890 3,010 2,888 2,945 10,500
2023/01/18 3,110 3,140 2,890 2,960 48,200
2023/01/17 3,005 3,170 2,980 3,145 44,300
2023/01/16 2,971 3,100 2,970 3,005 33,700
2023/01/13 2,954 3,040 2,885 2,971 30,100
2023/01/12 3,000 3,065 2,830 2,863 63,000
2023/01/11 2,775 2,974 2,698 2,954 86,700
2023/01/10 2,659 2,841 2,628 2,743 108,100
2023/01/06 2,520 2,585 2,520 2,569 34,500
2023/01/05 2,489 2,630 2,455 2,504 41,300
2023/01/04 2,430 2,485 2,350 2,405 34,900

このページの先頭へ