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

フタバ産業(7241)の株価時系列情報

フタバ産業(7241)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
2026/06/03 962 972 958 965 156,100
2026/06/02 972 972 942 954 257,900
2026/06/01 1,015 1,015 980 986 351,000
2026/05/29 1,008 1,022 1,007 1,015 170,500
2026/05/28 1,003 1,019 995 1,002 214,900
2026/05/27 995 1,003 987 996 157,600
2026/05/26 999 1,001 984 987 202,700
2026/05/25 1,010 1,020 992 998 414,100
2026/05/22 1,015 1,017 1,004 1,012 156,000
2026/05/21 1,019 1,035 1,011 1,011 169,600
2026/05/20 1,031 1,035 999 1,009 277,200
2026/05/19 1,077 1,079 1,039 1,039 307,400
2026/05/18 1,042 1,073 1,034 1,065 506,100
2026/05/15 1,032 1,047 1,027 1,042 314,000
2026/05/14 1,019 1,032 1,014 1,025 207,100
2026/05/13 1,011 1,034 1,008 1,019 298,400
2026/05/12 1,005 1,019 1,004 1,015 249,700
2026/05/11 995 1,013 990 1,008 343,600
2026/05/08 977 996 973 995 371,400
2026/05/07 983 988 973 977 317,100
2026/05/01 975 980 964 973 306,400
2026/04/30 980 983 969 975 496,000
2026/04/28 960 990 941 990 684,900
2026/04/27 938 953 935 935 478,000
2026/04/24 953 960 938 940 205,100
2026/04/23 961 963 946 957 297,100
2026/04/22 975 977 963 963 232,100
2026/04/21 987 988 976 982 195,000
2026/04/20 995 997 983 986 135,100
2026/04/17 986 991 984 984 101,600
2026/04/16 993 1,000 989 989 144,700
2026/04/15 1,002 1,005 984 989 213,100
2026/04/14 988 992 980 990 271,800
2026/04/13 1,000 1,006 978 981 214,000
2026/04/10 1,006 1,015 997 1,001 174,900
2026/04/09 1,018 1,021 1,004 1,004 219,400
2026/04/08 1,010 1,018 1,005 1,017 265,600
2026/04/07 999 1,006 991 995 170,000
2026/04/06 993 1,001 990 999 169,200
2026/04/03 984 996 984 985 188,500
2026/03/27 993 1,010 989 998 341,600
2026/03/26 1,002 1,007 985 992 233,400
2026/03/25 1,021 1,025 1,001 1,002 321,100
2026/03/24 983 996 979 992 269,100
2026/03/23 963 969 946 968 546,700
2026/03/19 1,015 1,015 987 992 432,900
2026/03/18 1,010 1,018 1,007 1,016 110,800
2026/03/17 1,006 1,008 996 997 199,600
2026/03/16 999 1,003 980 992 253,200
2026/03/13 1,006 1,013 996 999 335,900
2026/03/12 1,037 1,040 1,021 1,026 254,800
2026/03/11 1,059 1,065 1,040 1,040 211,000
2026/03/10 1,042 1,051 1,028 1,043 216,800
2026/03/09 1,000 1,029 996 1,024 448,500
2026/03/06 1,064 1,073 1,048 1,070 333,500
2026/03/05 1,100 1,100 1,068 1,078 262,900
2026/03/04 1,087 1,092 1,030 1,053 539,400
2026/03/03 1,158 1,166 1,116 1,117 283,900
2026/03/02 1,143 1,174 1,135 1,172 412,700
2026/02/27 1,149 1,179 1,140 1,173 391,600
2026/02/26 1,148 1,161 1,142 1,149 260,500
2026/02/25 1,134 1,148 1,120 1,148 267,400
2026/02/24 1,128 1,149 1,124 1,134 251,500
2026/02/20 1,154 1,159 1,119 1,120 245,200
2026/02/19 1,140 1,167 1,139 1,165 251,800
2026/02/18 1,145 1,149 1,136 1,140 212,800
2026/02/17 1,129 1,143 1,117 1,140 237,400
2026/02/16 1,149 1,150 1,123 1,130 227,100
2026/02/13 1,119 1,146 1,116 1,144 656,500
2026/02/12 1,114 1,114 1,102 1,108 302,000
2026/02/10 1,094 1,114 1,094 1,114 312,500
2026/02/09 1,116 1,117 1,086 1,093 286,100
2026/02/06 1,063 1,090 1,057 1,087 241,300
2026/02/05 1,084 1,087 1,065 1,068 252,400
2026/02/04 1,050 1,074 1,042 1,061 329,300
2026/02/03 1,034 1,038 1,015 1,035 635,500
2026/02/02 1,058 1,071 1,029 1,035 362,400
2026/01/30 1,045 1,047 1,038 1,039 183,800
2026/01/29 1,027 1,038 1,015 1,033 181,600
2026/01/28 1,050 1,050 1,030 1,030 212,400
2026/01/27 1,060 1,080 1,052 1,059 196,600
2026/01/26 1,071 1,078 1,066 1,068 209,000
2026/01/23 1,101 1,104 1,088 1,101 172,400
2026/01/22 1,100 1,107 1,091 1,101 242,200
2026/01/21 1,070 1,092 1,059 1,092 177,700
2026/01/20 1,097 1,099 1,081 1,084 119,600
2026/01/19 1,124 1,124 1,088 1,102 220,600
2026/01/16 1,110 1,126 1,105 1,125 188,900
2026/01/15 1,106 1,114 1,100 1,114 238,000
2026/01/14 1,090 1,106 1,084 1,106 263,600
2026/01/13 1,082 1,093 1,071 1,083 290,800
2026/01/09 1,059 1,071 1,055 1,070 248,600
2026/01/08 1,052 1,056 1,042 1,042 139,200
2026/01/07 1,045 1,064 1,043 1,055 199,200
2026/01/06 1,077 1,081 1,057 1,061 258,100
2026/01/05 1,060 1,077 1,054 1,065 245,400
2025/12/30 1,044 1,053 1,039 1,047 118,500
2025/12/29 1,041 1,051 1,038 1,048 130,400
2025/12/26 1,047 1,047 1,033 1,037 127,600
2025/12/25 1,051 1,054 1,038 1,041 100,600
2025/12/24 1,060 1,062 1,045 1,049 127,500
2025/12/23 1,071 1,074 1,052 1,057 194,300
2025/12/22 1,087 1,088 1,069 1,072 229,600
2025/12/19 1,046 1,077 1,046 1,067 387,100
2025/12/18 1,041 1,050 1,035 1,046 185,300
2025/12/17 1,048 1,048 1,029 1,039 172,700
2025/12/16 1,052 1,059 1,027 1,036 247,800
2025/12/15 1,025 1,048 1,020 1,046 142,200
2025/12/12 1,009 1,025 1,005 1,025 204,400
2025/12/11 1,014 1,014 994 995 102,900
2025/12/10 1,002 1,017 1,000 1,000 153,600
2025/12/09 1,008 1,013 997 997 115,400
2025/12/08 994 1,012 994 1,010 118,000
2025/12/05 1,001 1,006 989 994 165,400
2025/12/04 998 1,018 995 1,012 164,100
2025/12/03 1,004 1,010 1,000 1,000 158,100
2025/12/02 1,014 1,019 1,006 1,007 158,500
2025/12/01 1,029 1,035 1,010 1,014 226,700
2025/11/28 1,012 1,028 1,012 1,024 188,600
2025/11/27 1,008 1,017 1,007 1,012 248,200
2025/11/26 985 1,004 977 1,000 224,400
2025/11/25 982 983 970 976 175,000
2025/11/21 945 978 945 973 191,400
2025/11/20 967 969 959 960 128,000
2025/11/19 955 963 940 952 147,700
2025/11/18 970 979 953 954 158,600
2025/11/17 972 979 961 974 170,300
2025/11/14 966 982 964 977 146,300
2025/11/13 968 978 965 974 144,400
2025/11/12 956 970 954 963 218,900
2025/11/11 957 959 942 956 164,300
2025/11/10 945 958 945 954 192,200
2025/11/07 938 945 928 943 187,100
2025/11/06 926 955 925 941 283,400
2025/11/05 931 934 909 928 351,600
2025/11/04 938 950 921 940 517,300
2025/10/31 943 967 938 945 712,900
2025/10/30 971 985 963 984 683,900
2025/10/29 981 983 961 962 221,100
2025/10/28 1,002 1,002 974 978 247,600
2025/10/27 1,010 1,013 1,000 1,007 211,600
2025/10/24 996 998 988 995 135,200
2025/10/23 986 998 983 997 229,200
2025/10/22 965 991 957 990 369,300
2025/10/21 964 965 953 956 331,500
2025/10/20 963 963 955 961 150,400
2025/10/17 955 958 942 945 93,900
2025/10/16 951 962 949 957 110,400
2025/10/15 943 953 940 951 182,200
2025/10/14 926 943 925 938 249,600
2025/10/10 958 960 940 946 191,600
2025/10/09 970 978 962 972 180,300
2025/10/08 984 990 967 970 211,700
2025/10/07 961 982 961 978 211,600
2025/10/06 980 983 960 961 281,000
2025/10/03 947 958 947 956 226,500
2025/10/02 935 947 926 940 159,900
2025/10/01 947 947 928 942 329,900
2025/09/30 966 966 947 962 279,000
2025/09/29 971 978 963 971 207,500
2025/09/26 978 987 972 985 299,000
2025/09/25 975 982 974 978 149,200
2025/09/24 984 984 970 975 167,900
2025/09/22 962 978 962 976 249,300
2025/09/19 974 984 958 958 284,600
2025/09/18 982 983 968 973 167,900
2025/09/17 975 983 968 978 209,600
2025/09/16 969 985 963 985 172,300
2025/09/12 976 982 968 969 163,000
2025/09/11 970 978 966 975 154,900
2025/09/10 980 982 970 975 169,000
2025/09/09 999 1,007 978 981 266,700
2025/09/08 993 994 980 990 263,800
2025/09/05 989 994 979 992 280,500
2025/09/04 969 979 960 975 182,100
2025/09/03 963 975 962 964 169,900
2025/09/02 959 971 955 960 289,900
2025/09/01 940 963 930 959 378,300
2025/08/29 922 956 922 952 278,800
2025/08/28 921 938 916 930 159,700
2025/08/27 921 932 915 924 113,800
2025/08/26 936 941 925 925 150,500
2025/08/25 936 940 931 932 131,800
2025/08/22 930 936 925 932 139,600
2025/08/21 925 930 918 927 143,700
2025/08/20 934 937 926 932 164,100
2025/08/19 926 938 924 934 177,100
2025/08/18 901 928 901 926 262,100
2025/08/15 900 906 892 901 150,300
2025/08/14 905 913 892 895 223,300
2025/08/13 909 910 896 905 256,100
2025/08/12 898 907 893 900 357,100
2025/08/08 878 890 876 890 265,200
2025/08/07 875 887 873 878 381,800
2025/08/06 872 877 862 870 255,300
2025/08/05 848 864 841 861 344,900
2025/08/04 815 852 813 848 462,900
2025/08/01 829 844 827 830 331,000
2025/07/31 818 827 807 817 782,100
2025/07/30 825 841 824 835 372,600

このページの先頭へ