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
1985/12/28 1,140 1,210 1,130 1,210 130,000
1985/12/27 1,100 1,120 1,100 1,100 103,000
1985/12/26 1,140 1,140 1,100 1,100 110,000
1985/12/25 1,120 1,160 1,100 1,140 145,000
1985/12/24 1,060 1,130 1,060 1,110 103,000
1985/12/23 1,050 1,080 1,050 1,080 71,000
1985/12/21 1,040 1,100 1,040 1,060 45,000
1985/12/20 1,050 1,050 1,030 1,040 40,000
1985/12/19 1,050 1,090 1,050 1,070 73,000
1985/12/18 1,050 1,080 1,050 1,070 57,000
1985/12/17 1,090 1,100 1,080 1,100 65,000
1985/12/16 1,130 1,140 1,110 1,110 110,000
1985/12/13 1,100 1,120 1,100 1,120 193,000
1985/12/12 1,080 1,130 1,080 1,110 284,000
1985/12/11 1,070 1,090 1,050 1,080 167,000
1985/12/10 1,020 1,100 1,020 1,050 250,000
1985/12/09 1,020 1,020 1,000 1,020 45,000
1985/12/07 1,000 1,020 1,000 1,020 31,000
1985/12/06 987 1,000 987 1,000 36,000
1985/12/05 980 990 979 985 48,000
1985/12/04 956 980 955 980 15,000
1985/12/03 960 960 950 950 17,000
1985/12/02 950 960 950 960 6,000
1985/11/30 946 950 946 946 11,000
1985/11/29 950 950 950 950 7,000
1985/11/28 950 950 950 950 14,000
1985/11/27 945 955 940 940 12,000
1985/11/26 946 950 946 946 4,000
1985/11/25 960 960 931 931 19,000
1985/11/21 973 980 973 980 11,000
1985/11/20 960 960 933 933 16,000
1985/11/19 965 965 960 961 8,000
1985/11/18 960 960 960 960 8,000
1985/11/16 965 968 960 960 6,000
1985/11/15 960 960 960 960 6,000
1985/11/14 963 963 958 960 5,000
1985/11/13 970 970 970 970 12,000
1985/11/12 960 975 960 975 19,000
1985/11/08 981 981 965 974 43,000
1985/11/07 975 975 975 975 5,000
1985/11/06 975 980 975 980 2,000
1985/11/05 980 980 975 975 2,000
1985/11/02 975 975 975 975 2,000
1985/11/01 985 985 975 975 7,000
1985/10/31 980 985 979 980 20,000
1985/10/30 1,000 1,000 985 995 127,000
1985/10/29 1,000 1,000 1,000 1,000 17,000
1985/10/28 992 1,000 990 990 20,000
1985/10/26 994 994 992 992 7,000
1985/10/25 994 1,000 992 992 15,000
1985/10/24 1,000 1,000 1,000 1,000 8,000
1985/10/23 992 1,010 991 1,010 20,000
1985/10/22 1,000 1,000 991 991 10,000
1985/10/21 1,000 1,010 1,000 1,010 6,000
1985/10/19 999 1,000 990 1,000 130,000
1985/10/18 991 1,000 990 1,000 143,000
1985/10/17 992 999 990 990 22,000
1985/10/16 990 1,000 990 990 41,000
1985/10/15 1,000 1,000 1,000 1,000 7,000
1985/10/14 990 1,000 990 1,000 101,000
1985/10/11 1,010 1,010 990 990 30,000
1985/10/09 990 1,020 990 1,020 21,000
1985/10/08 990 992 985 987 27,000
1985/10/07 1,000 1,000 990 999 15,000
1985/10/05 990 990 990 990 5,000
1985/10/04 990 1,000 990 990 24,000
1985/10/03 990 991 990 990 23,000
1985/10/02 985 990 980 990 12,000
1985/10/01 1,010 1,010 980 990 33,000
1985/09/30 1,010 1,020 999 1,010 19,000
1985/09/28 990 1,000 990 1,000 27,000
1985/09/27 990 991 965 990 58,000
1985/09/26 1,010 1,030 990 990 40,000
1985/09/25 1,030 1,030 990 990 49,000
1985/09/24 1,050 1,060 1,030 1,030 110,000
1985/09/21 1,020 1,070 1,010 1,050 184,000
1985/09/20 980 1,030 980 1,010 105,000
1985/09/19 965 980 964 980 37,000
1985/09/18 970 980 960 970 28,000
1985/09/17 980 980 978 978 20,000
1985/09/13 950 950 950 950 20,000
1985/09/12 945 950 945 950 22,000
1985/09/11 940 940 940 940 14,000
1985/09/10 930 931 930 931 32,000
1985/09/09 931 931 930 930 5,000
1985/09/07 920 930 920 930 25,000
1985/09/06 900 920 900 920 9,000
1985/09/05 919 920 880 880 18,000
1985/09/04 920 920 920 920 2,000
1985/09/03 920 920 920 920 25,000
1985/09/02 915 920 915 915 20,000
1985/08/31 900 910 900 910 4,000
1985/08/30 900 910 900 910 11,000
1985/08/29 880 890 873 890 20,000
1985/08/28 900 900 900 900 10,000
1985/08/27 914 914 899 910 4,000
1985/08/26 899 915 899 915 12,000
1985/08/24 930 930 902 902 23,000
1985/08/23 930 930 920 920 6,000
1985/08/22 915 941 915 940 24,000
1985/08/21 895 915 885 915 54,000
1985/08/20 896 900 896 896 4,000
1985/08/19 901 901 892 893 4,000
1985/08/17 902 902 890 890 7,000
1985/08/16 930 930 930 930 10,000
1985/08/15 930 930 930 930 6,000
1985/08/14 910 910 902 902 8,000
1985/08/09 930 930 925 930 7,000
1985/08/08 902 922 902 922 5,000
1985/08/07 909 911 891 892 21,000
1985/08/06 915 921 915 920 8,000
1985/08/05 935 935 925 925 3,000
1985/08/03 935 950 930 950 13,000
1985/08/02 930 930 925 925 20,000
1985/08/01 930 930 917 918 9,000
1985/07/31 919 919 910 916 30,000
1985/07/30 925 925 910 910 33,000
1985/07/29 930 940 930 930 25,000
1985/07/27 970 970 970 970 4,000
1985/07/26 970 970 962 970 28,000
1985/07/25 970 970 964 970 22,000
1985/07/24 990 990 971 971 43,000
1985/07/23 1,000 1,000 990 990 44,000
1985/07/22 1,000 1,000 995 995 21,000
1985/07/20 1,000 1,000 990 990 9,000
1985/07/19 1,020 1,030 970 970 54,000
1985/07/18 995 1,050 990 1,030 127,000
1985/07/17 964 1,020 964 995 53,000
1985/07/16 951 960 946 960 30,000
1985/07/15 965 974 950 961 37,000
1985/07/12 959 980 952 965 76,000
1985/07/11 994 1,000 970 971 87,000
1985/07/10 1,000 1,010 981 998 90,000
1985/07/09 1,000 1,020 985 1,000 90,000
1985/07/08 1,020 1,030 1,000 1,030 96,000
1985/07/06 1,030 1,030 1,000 1,030 178,000
1985/07/05 1,010 1,020 990 1,020 342,000
1985/07/04 980 1,050 972 1,030 935,999
1985/07/03 897 980 897 970 608,000
1985/07/02 890 893 885 893 52,000
1985/07/01 890 893 881 882 48,000
1985/06/29 890 892 890 890 69,000
1985/06/28 881 881 870 880 19,000
1985/06/27 880 880 880 880 22,000
1985/06/26 879 890 870 890 15,000
1985/06/25 890 890 860 879 84,000
1985/06/24 860 880 860 880 24,000
1985/06/22 880 880 851 852 36,000
1985/06/21 879 880 877 880 11,000
1985/06/20 879 880 860 880 27,000
1985/06/19 880 880 870 880 20,000
1985/06/18 895 895 870 870 20,000
1985/06/17 891 898 891 895 16,000
1985/06/14 871 871 871 871 7,000
1985/06/13 860 900 860 900 31,000
1985/06/12 850 850 847 850 71,000
1985/06/11 837 850 837 850 33,000
1985/06/10 840 840 836 836 7,000
1985/06/07 835 850 835 840 22,000
1985/06/06 831 840 831 836 16,000
1985/06/05 851 851 849 850 11,000
1985/06/04 855 870 855 870 24,000
1985/06/03 850 855 850 855 9,000
1985/06/01 870 880 866 880 21,000
1985/05/31 876 876 870 876 22,000
1985/05/30 880 880 876 876 36,000
1985/05/29 871 900 870 885 45,000
1985/05/28 898 898 875 875 40,000
1985/05/27 914 914 900 900 94,000
1985/05/25 915 915 899 914 148,000
1985/05/24 890 900 886 895 140,000
1985/05/23 865 865 865 865 2,000
1985/05/22 897 897 882 885 35,000
1985/05/21 869 898 869 898 10,000
1985/05/20 879 884 879 879 9,000
1985/05/18 899 899 899 899 10,000
1985/05/17 889 889 855 855 26,000
1985/05/16 893 900 893 895 75,000
1985/05/15 879 895 879 890 168,000
1985/05/14 875 885 875 885 92,000
1985/05/13 850 872 850 872 69,000
1985/05/10 855 860 855 856 30,000
1985/05/09 856 870 855 855 34,000
1985/05/08 860 870 855 855 40,000
1985/05/07 875 875 872 872 3,000
1985/05/04 878 878 878 878 1,000
1985/05/02 870 870 851 870 51,000
1985/05/01 860 870 860 860 22,000
1985/04/30 861 870 861 870 39,000
1985/04/27 852 852 851 851 10,000
1985/04/26 850 851 850 850 56,000
1985/04/25 835 855 835 850 72,000
1985/04/24 833 850 829 842 92,000
1985/04/23 829 836 821 833 57,000
1985/04/22 850 850 829 839 84,000
1985/04/20 830 840 830 840 60,000
1985/04/19 796 796 780 780 22,000
1985/04/18 795 795 786 795 41,000
1985/04/17 799 800 790 800 34,000
1985/04/16 830 830 820 820 34,000
1985/04/15 831 840 828 840 39,000
1985/04/12 856 856 841 841 19,000
1985/04/11 852 855 852 855 25,000
1985/04/10 863 863 852 852 31,000
1985/04/09 865 865 855 862 31,000
1985/04/08 852 880 852 880 21,000
1985/04/06 852 860 852 852 18,000
1985/04/05 860 860 850 850 19,000
1985/04/04 880 880 869 870 51,000
1985/04/03 880 880 862 880 52,000
1985/04/02 880 885 871 880 36,000
1985/04/01 875 876 867 876 68,000
1985/03/30 871 876 870 876 42,000
1985/03/29 877 881 870 870 29,000
1985/03/28 861 871 861 871 56,000
1985/03/27 850 871 850 871 45,000
1985/03/26 871 880 850 865 43,000
1985/03/25 899 899 875 875 47,000
1985/03/23 885 910 885 910 54,000
1985/03/22 899 899 878 895 178,000
1985/03/20 949 950 899 930 578,000
1985/03/19 860 940 845 939 796,000
1985/03/18 838 874 838 841 444,000
1985/03/16 830 840 827 830 147,000
1985/03/15 795 830 793 828 202,000
1985/03/14 785 790 780 780 52,000
1985/03/13 800 800 792 795 33,000
1985/03/12 805 807 793 799 60,000
1985/03/11 792 805 792 805 43,000
1985/03/08 815 815 795 807 114,000
1985/03/07 785 830 780 816 312,000
1985/03/06 769 775 769 775 55,000
1985/03/05 770 774 762 770 69,000
1985/03/04 755 770 751 770 49,000
1985/03/02 750 755 750 755 37,000
1985/03/01 739 748 735 735 14,000
1985/02/28 749 749 740 748 18,000
1985/02/27 749 749 749 749 5,000
1985/02/26 748 748 731 731 15,000
1985/02/25 759 759 730 730 17,000
1985/02/23 751 760 748 748 24,000
1985/02/22 760 760 745 750 31,000
1985/02/21 750 769 745 745 50,000
1985/02/20 720 740 715 740 18,000
1985/02/19 716 720 716 718 20,000
1985/02/18 716 716 710 715 21,000
1985/02/16 706 707 706 706 6,000
1985/02/15 710 710 705 705 21,000
1985/02/14 710 710 705 705 21,000
1985/02/13 710 711 703 709 22,000
1985/02/12 715 715 713 715 14,000
1985/02/08 706 715 706 715 8,000
1985/02/07 704 704 704 704 1,000
1985/02/06 715 715 701 701 13,000
1985/02/05 715 715 705 705 15,000
1985/02/04 715 716 715 715 15,000
1985/02/01 711 714 702 714 10,000
1985/01/31 719 719 700 700 39,000
1985/01/30 730 730 720 720 11,000
1985/01/29 740 740 730 730 11,000
1985/01/25 740 740 740 740 6,000
1985/01/24 740 740 740 740 5,000
1985/01/23 739 750 739 740 25,000
1985/01/22 740 740 739 739 21,000
1985/01/21 740 740 740 740 8,000
1985/01/19 740 740 740 740 4,000
1985/01/18 750 750 740 740 14,000
1985/01/17 740 745 740 745 8,000
1985/01/16 751 751 740 740 11,000
1985/01/14 749 749 745 745 6,000
1985/01/11 735 738 735 738 11,000
1985/01/10 749 751 745 745 17,000
1985/01/09 745 769 745 769 122,000
1985/01/08 745 760 745 760 35,000
1985/01/07 721 765 721 765 49,000
1985/01/04 715 715 715 715 4,000

このページの先頭へ