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
2025/06/13 917 917 892 892 7,100
2025/06/12 919 928 910 918 9,300
2025/06/11 930 933 917 922 6,800
2025/06/10 950 950 918 924 20,200
2025/06/09 886 950 886 950 38,500
2025/06/06 908 912 881 883 20,100
2025/06/05 910 914 904 906 5,200
2025/06/04 903 915 902 903 13,100
2025/06/03 905 928 887 903 37,500
2025/06/02 898 922 887 905 56,000
2025/05/30 858 878 850 875 22,200
2025/05/29 832 868 832 858 37,800
2025/05/28 852 872 815 832 55,500
2025/05/27 820 861 811 837 242,200
2025/05/26 768 779 756 760 15,200
2025/05/23 741 775 736 763 18,300
2025/05/22 736 743 725 730 8,000
2025/05/21 764 764 733 734 47,400
2025/05/20 781 800 772 772 14,800
2025/05/19 767 782 754 777 29,300
2025/05/16 795 795 760 766 18,800
2025/05/15 807 807 765 780 18,500
2025/05/14 802 820 801 820 10,400
2025/05/13 821 821 802 802 3,200
2025/05/12 801 812 801 803 2,300
2025/05/09 800 805 797 797 2,500
2025/05/08 819 819 798 800 4,200
2025/05/07 829 829 794 809 12,600
2025/05/02 789 822 775 804 23,500
2025/05/01 763 764 760 760 3,600
2025/04/30 748 763 744 763 4,500
2025/04/28 746 755 742 743 4,800
2025/04/25 746 775 746 746 10,100
2025/04/24 769 769 740 740 13,500
2025/04/23 787 787 768 771 4,200
2025/04/22 779 779 762 772 4,600
2025/04/21 765 780 760 776 6,700
2025/04/18 736 753 735 752 7,800
2025/04/17 722 737 722 736 4,700
2025/04/16 723 737 720 720 9,700
2025/04/15 723 730 717 727 19,000
2025/04/14 730 739 720 724 17,900
2025/04/11 720 722 713 720 16,100
2025/04/10 733 746 720 725 29,900
2025/04/09 720 720 708 718 17,800
2025/04/08 720 754 715 731 33,000
2025/04/07 767 799 730 731 22,100
2025/04/04 850 855 810 811 10,200
2025/04/03 850 871 850 860 12,500
2025/04/02 892 895 880 880 6,600
2025/04/01 900 900 891 891 9,900
2025/03/31 913 913 902 902 8,500
2025/03/28 905 924 901 913 14,000
2025/03/27 940 950 939 950 20,700
2025/03/26 940 940 938 940 13,300
2025/03/25 943 943 938 940 20,500
2025/03/24 953 955 945 945 24,500
2025/03/21 940 958 940 955 13,400
2025/03/19 940 940 939 940 7,900
2025/03/18 940 943 939 940 16,600
2025/03/17 940 940 938 940 20,700
2025/03/14 940 940 937 938 8,800
2025/03/13 940 940 936 937 10,600
2025/03/12 940 940 936 940 12,200
2025/03/11 948 950 947 948 5,500
2025/03/10 950 950 948 948 18,200
2025/03/07 959 959 952 956 4,000
2025/03/06 958 958 955 956 5,400
2025/03/05 956 958 955 957 5,300
2025/03/04 957 958 955 956 7,000
2025/03/03 958 960 957 960 7,800
2025/02/28 958 964 957 957 9,300
2025/02/27 960 960 959 960 7,600
2025/02/26 960 960 959 960 12,600
2025/02/25 951 960 951 960 10,500
2025/02/21 960 960 942 951 18,300
2025/02/20 965 978 959 964 16,200
2025/02/19 980 986 962 965 32,000
2025/02/18 1,000 1,001 989 989 24,400
2025/02/17 1,030 1,030 1,000 1,000 36,100
2025/02/14 1,094 1,094 1,024 1,024 78,400
2025/02/13 1,157 1,183 1,144 1,177 5,100
2025/02/12 1,162 1,165 1,146 1,150 4,900
2025/02/10 1,124 1,157 1,124 1,157 1,500
2025/02/07 1,132 1,157 1,131 1,154 1,600
2025/02/06 1,120 1,132 1,120 1,132 1,000
2025/02/05 1,115 1,125 1,113 1,120 2,900
2025/02/04 1,116 1,120 1,102 1,118 800
2025/02/03 1,147 1,147 1,102 1,115 4,200
2025/01/31 1,100 1,120 1,098 1,120 5,700
2025/01/30 1,093 1,100 1,066 1,071 12,600
2025/01/29 1,120 1,120 1,092 1,102 300
2025/01/28 1,130 1,130 1,091 1,091 1,800
2025/01/27 1,122 1,158 1,099 1,130 12,700
2025/01/24 1,080 1,140 1,074 1,092 2,900
2025/01/23 1,065 1,066 1,065 1,065 500
2025/01/22 1,090 1,090 1,062 1,065 2,100
2025/01/21 1,076 1,100 1,053 1,075 4,300
2025/01/20 1,021 1,054 1,021 1,050 4,000
2025/01/17 1,040 1,041 1,014 1,020 1,600
2025/01/16 1,010 1,040 1,010 1,040 800
2025/01/15 1,019 1,019 1,008 1,010 400
2025/01/14 1,013 1,021 1,010 1,019 1,000
2025/01/10 1,011 1,020 1,011 1,011 1,900
2025/01/09 1,017 1,020 1,013 1,014 1,100
2025/01/08 1,017 1,017 1,010 1,010 200
2025/01/07 1,013 1,017 1,010 1,017 800
2025/01/06 1,019 1,019 1,002 1,014 6,700

このページの先頭へ