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
2026/09/11 1,049 1,077 1,046 1,073 408,000
2026/09/10 1,060 1,066 1,051 1,061 450,200
2026/09/09 1,071 1,076 1,063 1,070 355,000
2026/09/08 1,111 1,111 1,077 1,079 468,700
2026/09/07 1,126 1,131 1,115 1,115 428,000
2026/09/04 1,120 1,124 1,112 1,120 270,400
2026/09/03 1,121 1,132 1,118 1,127 251,200
2026/09/02 1,134 1,134 1,112 1,115 307,600
2026/09/01 1,125 1,146 1,119 1,140 318,800
2026/08/31 1,114 1,127 1,111 1,127 253,200
2026/08/28 1,107 1,119 1,105 1,115 217,000
2026/08/27 1,126 1,130 1,109 1,111 256,800
2026/08/26 1,119 1,129 1,119 1,125 170,900
2026/08/25 1,120 1,122 1,106 1,108 180,500
2026/08/24 1,122 1,128 1,111 1,117 241,600
2026/08/21 1,107 1,118 1,105 1,116 250,300
2026/08/20 1,094 1,110 1,090 1,107 233,600
2026/08/19 1,103 1,105 1,081 1,086 268,600
2026/08/18 1,100 1,114 1,097 1,108 208,200
2026/08/17 1,099 1,108 1,094 1,097 273,000
2026/08/14 1,070 1,094 1,068 1,094 309,400
2026/08/13 1,050 1,069 1,050 1,067 283,800
2026/08/12 1,057 1,058 1,041 1,044 182,500
2026/08/10 1,048 1,053 1,035 1,053 259,000
2026/08/07 1,045 1,051 1,038 1,039 201,700
2026/08/06 1,041 1,059 1,040 1,042 201,600
2026/08/05 1,030 1,043 1,029 1,043 254,000
2026/08/04 1,024 1,039 1,021 1,029 251,200
2026/08/03 1,047 1,048 1,013 1,035 510,300
2026/07/31 1,025 1,050 1,017 1,037 621,100
2026/07/30 1,032 1,046 1,016 1,042 422,200
2026/07/29 1,028 1,038 1,018 1,038 274,000
2026/07/28 1,021 1,024 1,013 1,020 228,800
2026/07/27 1,010 1,018 1,007 1,018 131,500
2026/07/24 1,002 1,005 997 1,000 140,100
2026/07/23 1,010 1,018 1,004 1,010 174,300
2026/07/22 1,011 1,035 1,006 1,019 229,600
2026/07/21 990 1,010 988 1,007 281,900
2026/07/17 990 994 967 981 252,500
2026/07/16 989 1,002 988 992 267,400
2026/07/15 980 988 976 988 205,200
2026/07/14 973 975 965 975 182,300
2026/07/13 976 980 959 962 252,000
2026/07/10 970 973 961 971 207,700
2026/07/09 966 967 954 961 244,800
2026/07/08 995 996 971 976 278,600
2026/07/07 1,010 1,013 995 996 338,400
2026/07/06 1,001 1,013 993 1,000 270,100
2026/07/03 988 998 983 991 278,200
2026/07/02 959 983 955 977 410,100
2026/07/01 952 955 944 945 166,600
2026/06/30 944 946 935 940 638,100
2026/06/29 951 954 932 943 185,400
2026/06/26 940 951 935 945 157,100
2026/06/25 940 952 932 944 259,000
2026/06/24 936 945 927 928 219,800
2026/06/23 959 959 933 933 296,200
2026/06/22 956 960 950 952 201,600
2026/06/19 952 960 952 956 191,100
2026/06/18 959 965 952 956 202,000
2026/06/17 972 972 959 961 268,300
2026/06/16 979 986 960 963 273,800
2026/06/15 972 981 968 971 180,800
2026/06/12 961 964 953 957 169,300
2026/06/11 950 957 939 954 275,700
2026/06/10 964 973 950 950 326,000
2026/06/09 969 984 964 967 198,200
2026/06/08 955 966 946 959 265,100
2026/06/05 958 965 955 965 153,900
2026/06/04 959 966 953 955 152,000
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

このページの先頭へ