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
2005/12/30 2,895 2,905 2,820 2,830 85,700
2005/12/29 2,935 2,935 2,895 2,895 103,200
2005/12/28 2,900 2,930 2,895 2,925 70,000
2005/12/27 2,930 2,930 2,880 2,900 85,300
2005/12/26 2,945 2,965 2,905 2,910 142,000
2005/12/22 2,860 2,920 2,850 2,905 193,600
2005/12/21 2,820 2,875 2,820 2,850 180,000
2005/12/20 2,800 2,850 2,795 2,840 166,200
2005/12/19 2,800 2,800 2,785 2,795 117,400
2005/12/16 2,750 2,815 2,745 2,770 128,200
2005/12/15 2,810 2,825 2,770 2,785 211,100
2005/12/14 2,890 2,935 2,800 2,825 387,100
2005/12/13 2,810 2,845 2,775 2,830 255,000
2005/12/12 2,840 2,840 2,750 2,795 408,800
2005/12/09 2,800 2,845 2,790 2,800 300,400
2005/12/08 2,870 2,870 2,805 2,810 197,600
2005/12/07 2,820 2,925 2,785 2,895 549,500
2005/12/06 2,805 2,855 2,765 2,810 633,400
2005/12/05 2,750 2,850 2,750 2,810 493,600
2005/12/02 2,700 2,780 2,670 2,685 460,100
2005/12/01 2,690 2,700 2,675 2,700 177,100
2005/11/30 2,650 2,660 2,630 2,660 168,600
2005/11/29 2,630 2,670 2,610 2,640 376,200
2005/11/28 2,590 2,610 2,565 2,600 196,300
2005/11/25 2,560 2,570 2,530 2,540 156,700
2005/11/24 2,600 2,615 2,555 2,555 227,700
2005/11/22 2,545 2,565 2,510 2,545 243,500
2005/11/21 2,500 2,590 2,500 2,550 345,300
2005/11/18 2,470 2,495 2,465 2,470 123,400
2005/11/17 2,450 2,490 2,440 2,465 161,500
2005/11/16 2,395 2,450 2,375 2,450 234,600
2005/11/15 2,365 2,370 2,310 2,365 387,000
2005/11/14 2,495 2,495 2,370 2,370 293,700
2005/11/11 2,480 2,495 2,445 2,445 115,600
2005/11/10 2,475 2,505 2,440 2,445 185,200
2005/11/09 2,500 2,515 2,445 2,455 187,500
2005/11/08 2,505 2,540 2,485 2,495 195,300
2005/11/07 2,535 2,575 2,505 2,525 140,500
2005/11/04 2,540 2,615 2,520 2,530 246,500
2005/11/02 2,600 2,630 2,555 2,560 212,900
2005/11/01 2,570 2,640 2,570 2,635 124,600
2005/10/31 2,545 2,590 2,505 2,570 133,400
2005/10/28 2,515 2,535 2,475 2,490 211,000
2005/10/27 2,510 2,575 2,485 2,555 304,800
2005/10/26 2,450 2,505 2,435 2,495 282,800
2005/10/25 2,360 2,450 2,360 2,410 261,000
2005/10/24 2,430 2,430 2,350 2,355 247,300
2005/10/21 2,390 2,440 2,335 2,425 264,400
2005/10/20 2,400 2,405 2,345 2,365 85,500
2005/10/19 2,380 2,400 2,330 2,360 167,600
2005/10/18 2,420 2,440 2,400 2,410 114,800
2005/10/17 2,400 2,415 2,385 2,395 122,700
2005/10/14 2,405 2,425 2,390 2,400 135,200
2005/10/13 2,410 2,430 2,380 2,410 119,800
2005/10/12 2,420 2,455 2,390 2,430 253,000
2005/10/11 2,385 2,385 2,340 2,380 111,600
2005/10/07 2,355 2,380 2,320 2,345 183,500
2005/10/06 2,365 2,370 2,315 2,315 154,100
2005/10/05 2,385 2,395 2,330 2,345 298,500
2005/10/04 2,410 2,470 2,380 2,395 315,100
2005/10/03 2,485 2,485 2,375 2,405 163,900
2005/09/30 2,480 2,485 2,430 2,485 194,600
2005/09/29 2,470 2,550 2,435 2,520 370,800
2005/09/28 2,400 2,465 2,390 2,465 268,500
2005/09/27 2,360 2,425 2,360 2,400 269,200
2005/09/26 2,335 2,365 2,315 2,360 189,500
2005/09/22 2,295 2,330 2,275 2,305 189,800
2005/09/21 2,290 2,310 2,275 2,275 142,500
2005/09/20 2,215 2,285 2,215 2,280 133,300
2005/09/16 2,220 2,240 2,215 2,240 183,900
2005/09/15 2,235 2,270 2,220 2,260 201,100
2005/09/14 2,200 2,250 2,195 2,235 294,300
2005/09/13 2,200 2,225 2,180 2,220 294,600
2005/09/12 2,185 2,215 2,185 2,200 249,500
2005/09/09 2,180 2,240 2,165 2,220 317,900
2005/09/08 2,200 2,215 2,170 2,200 106,600
2005/09/07 2,240 2,250 2,220 2,220 86,700
2005/09/06 2,265 2,265 2,240 2,240 117,900
2005/09/05 2,220 2,280 2,215 2,265 246,000
2005/09/02 2,185 2,220 2,180 2,210 215,100
2005/09/01 2,170 2,195 2,170 2,180 189,200
2005/08/31 2,150 2,165 2,145 2,155 118,200
2005/08/30 2,145 2,155 2,125 2,145 110,900
2005/08/29 2,165 2,170 2,130 2,130 70,700
2005/08/26 2,140 2,155 2,125 2,155 83,200
2005/08/25 2,135 2,150 2,120 2,135 114,100
2005/08/24 2,150 2,170 2,140 2,145 129,600
2005/08/23 2,175 2,185 2,145 2,170 274,600
2005/08/22 2,115 2,170 2,105 2,155 260,700
2005/08/19 2,085 2,105 2,085 2,095 71,200
2005/08/18 2,100 2,115 2,085 2,095 100,000
2005/08/17 2,110 2,135 2,105 2,105 93,600
2005/08/16 2,105 2,120 2,090 2,120 126,500
2005/08/15 2,130 2,140 2,100 2,125 100,600
2005/08/12 2,140 2,150 2,130 2,130 88,000
2005/08/11 2,170 2,170 2,130 2,140 103,600
2005/08/10 2,115 2,145 2,110 2,135 191,400
2005/08/09 2,100 2,135 2,095 2,115 182,000
2005/08/08 2,105 2,130 2,050 2,130 139,300
2005/08/05 2,120 2,145 2,070 2,100 145,000
2005/08/04 2,180 2,185 2,125 2,155 145,900
2005/08/03 2,215 2,215 2,180 2,185 126,100
2005/08/02 2,230 2,235 2,175 2,200 179,100
2005/08/01 2,205 2,245 2,205 2,215 201,900
2005/07/29 2,180 2,210 2,175 2,195 254,000
2005/07/28 2,185 2,185 2,155 2,175 89,700
2005/07/27 2,170 2,180 2,155 2,180 84,900
2005/07/26 2,160 2,170 2,155 2,165 136,600
2005/07/25 2,130 2,160 2,130 2,155 151,900
2005/07/22 2,135 2,135 2,115 2,125 169,200
2005/07/21 2,135 2,155 2,120 2,140 252,700
2005/07/20 2,120 2,150 2,120 2,145 149,300
2005/07/19 2,080 2,110 2,075 2,100 107,500
2005/07/15 2,100 2,120 2,090 2,120 98,100
2005/07/14 2,120 2,125 2,095 2,100 117,200
2005/07/13 2,100 2,110 2,065 2,085 148,900
2005/07/12 2,105 2,125 2,090 2,100 298,300
2005/07/11 2,055 2,080 2,055 2,070 258,300
2005/07/08 2,040 2,075 2,040 2,055 165,100
2005/07/07 2,060 2,085 2,045 2,065 118,000
2005/07/06 2,085 2,095 2,060 2,065 121,800
2005/07/05 2,095 2,095 2,040 2,045 105,200
2005/07/04 2,090 2,105 2,070 2,085 198,500
2005/07/01 2,050 2,070 2,040 2,070 121,500
2005/06/30 2,040 2,060 2,025 2,040 161,700
2005/06/29 2,005 2,040 2,005 2,020 102,500
2005/06/28 2,020 2,030 1,991 2,020 138,700
2005/06/27 2,025 2,035 2,010 2,015 160,300
2005/06/24 2,040 2,040 2,010 2,035 73,300
2005/06/23 2,040 2,050 2,025 2,045 134,200
2005/06/22 2,040 2,040 2,020 2,035 104,600
2005/06/21 2,025 2,040 2,020 2,025 139,100
2005/06/20 2,045 2,045 2,025 2,025 97,400
2005/06/17 2,030 2,045 2,015 2,020 162,000
2005/06/16 2,015 2,025 2,005 2,005 126,800
2005/06/15 2,015 2,030 1,999 2,015 125,300
2005/06/14 2,025 2,035 2,020 2,030 78,000
2005/06/13 2,050 2,060 2,015 2,020 107,300
2005/06/10 2,025 2,055 2,015 2,040 332,800
2005/06/09 2,035 2,035 1,975 1,980 280,100
2005/06/08 2,020 2,050 2,000 2,035 216,700
2005/06/07 2,020 2,020 1,977 1,991 418,000
2005/06/06 2,055 2,060 2,010 2,020 220,400
2005/06/03 2,020 2,060 1,990 2,055 352,500
2005/06/02 2,065 2,090 2,040 2,050 206,900
2005/06/01 2,070 2,110 2,060 2,100 195,300
2005/05/31 2,085 2,085 2,055 2,070 194,200
2005/05/30 2,055 2,130 2,040 2,090 444,800
2005/05/27 2,020 2,050 2,020 2,045 380,900
2005/05/26 1,950 2,020 1,949 1,999 581,500
2005/05/25 1,935 1,941 1,919 1,932 196,900
2005/05/24 1,916 1,941 1,911 1,935 233,900
2005/05/23 1,900 1,911 1,900 1,909 164,200
2005/05/20 1,884 1,910 1,872 1,900 128,900
2005/05/19 1,908 1,908 1,853 1,885 178,500
2005/05/18 1,823 1,858 1,815 1,848 188,500
2005/05/17 1,818 1,849 1,786 1,788 242,500
2005/05/16 1,865 1,880 1,826 1,848 166,800
2005/05/13 1,874 1,887 1,860 1,865 138,500
2005/05/12 1,925 1,925 1,886 1,903 128,700
2005/05/11 1,912 1,920 1,897 1,920 168,300
2005/05/10 1,900 1,920 1,890 1,913 114,700
2005/05/09 1,898 1,918 1,880 1,905 209,600
2005/05/06 1,886 1,910 1,883 1,896 121,200
2005/05/02 1,856 1,898 1,853 1,882 159,200
2005/04/28 1,870 1,870 1,834 1,846 99,200
2005/04/27 1,835 1,858 1,824 1,856 150,600
2005/04/26 1,821 1,858 1,809 1,841 194,800
2005/04/25 1,835 1,863 1,835 1,841 80,000
2005/04/22 1,859 1,859 1,819 1,840 141,900
2005/04/21 1,790 1,824 1,772 1,809 194,400
2005/04/20 1,857 1,859 1,827 1,845 119,200
2005/04/19 1,805 1,845 1,791 1,825 217,900
2005/04/18 1,839 1,851 1,800 1,801 148,300
2005/04/15 1,883 1,892 1,864 1,865 161,100
2005/04/14 1,890 1,890 1,854 1,883 167,400
2005/04/13 1,867 1,899 1,867 1,891 128,000
2005/04/12 1,902 1,916 1,881 1,897 155,700
2005/04/11 1,925 1,925 1,894 1,906 91,400
2005/04/08 1,920 1,933 1,916 1,930 291,300
2005/04/07 1,925 1,925 1,903 1,925 135,600
2005/04/06 1,920 1,930 1,916 1,925 95,300
2005/04/05 1,913 1,931 1,910 1,922 98,500
2005/04/04 1,870 1,915 1,870 1,913 284,300
2005/04/01 1,875 1,878 1,857 1,873 224,400
2005/03/31 1,870 1,880 1,850 1,875 231,200
2005/03/30 1,850 1,855 1,845 1,850 217,300
2005/03/29 1,865 1,884 1,853 1,860 264,400
2005/03/28 1,899 1,899 1,863 1,865 225,600
2005/03/25 1,893 1,912 1,883 1,910 123,500
2005/03/24 1,904 1,904 1,879 1,879 83,100
2005/03/23 1,902 1,908 1,853 1,874 315,900
2005/03/22 1,910 1,941 1,910 1,923 128,100
2005/03/18 1,897 1,907 1,875 1,906 139,500
2005/03/17 1,900 1,907 1,872 1,895 119,400
2005/03/16 1,894 1,925 1,865 1,903 301,600
2005/03/15 1,960 1,965 1,924 1,924 198,800
2005/03/14 1,960 1,963 1,910 1,930 258,800
2005/03/11 1,960 1,970 1,950 1,963 219,500
2005/03/10 1,938 1,974 1,929 1,950 158,900
2005/03/09 1,900 1,935 1,900 1,908 190,900
2005/03/08 1,940 1,967 1,930 1,938 175,700
2005/03/07 1,979 1,979 1,960 1,969 68,100
2005/03/04 1,954 1,959 1,940 1,953 67,800
2005/03/03 1,955 1,965 1,947 1,955 120,000
2005/03/02 1,965 1,971 1,942 1,953 237,500
2005/03/01 1,969 1,989 1,953 1,955 240,100
2005/02/28 1,955 1,980 1,941 1,968 200,800
2005/02/25 1,910 1,938 1,910 1,932 128,200
2005/02/24 1,926 1,930 1,890 1,915 158,800
2005/02/23 1,920 1,929 1,901 1,925 244,800
2005/02/22 1,921 1,940 1,921 1,935 331,800
2005/02/21 1,895 1,925 1,881 1,920 187,700
2005/02/18 1,840 1,877 1,840 1,870 118,100
2005/02/17 1,847 1,850 1,840 1,844 84,300
2005/02/16 1,851 1,865 1,846 1,847 129,500
2005/02/15 1,856 1,868 1,847 1,851 58,400
2005/02/14 1,856 1,870 1,855 1,855 103,300
2005/02/10 1,829 1,854 1,821 1,847 146,100
2005/02/09 1,834 1,834 1,788 1,820 85,900
2005/02/08 1,826 1,848 1,811 1,817 97,600
2005/02/07 1,825 1,836 1,816 1,834 111,500
2005/02/04 1,829 1,834 1,810 1,824 176,300
2005/02/03 1,830 1,835 1,805 1,830 213,200
2005/02/02 1,815 1,840 1,806 1,830 156,500
2005/02/01 1,819 1,819 1,783 1,814 115,100
2005/01/31 1,798 1,827 1,785 1,819 96,500
2005/01/28 1,825 1,825 1,760 1,774 123,300
2005/01/27 1,827 1,840 1,810 1,835 219,600
2005/01/26 1,803 1,830 1,783 1,826 160,000
2005/01/25 1,785 1,812 1,777 1,812 122,600
2005/01/24 1,768 1,782 1,766 1,780 86,400
2005/01/21 1,779 1,779 1,759 1,770 46,300
2005/01/20 1,780 1,788 1,768 1,780 171,800
2005/01/19 1,781 1,794 1,780 1,782 78,200
2005/01/18 1,780 1,796 1,777 1,786 123,800
2005/01/17 1,800 1,800 1,781 1,789 104,900
2005/01/14 1,795 1,813 1,790 1,804 95,800
2005/01/13 1,805 1,805 1,790 1,795 67,600
2005/01/12 1,813 1,819 1,790 1,796 138,100
2005/01/11 1,781 1,799 1,781 1,789 135,300
2005/01/07 1,780 1,783 1,770 1,780 30,900
2005/01/06 1,743 1,784 1,743 1,780 38,000
2005/01/05 1,780 1,786 1,766 1,773 39,400
2005/01/04 1,799 1,799 1,784 1,788 18,800

このページの先頭へ