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
2006/12/29 2,920 2,930 2,905 2,905 60,700
2006/12/28 2,930 2,945 2,890 2,920 154,300
2006/12/27 2,955 2,960 2,925 2,935 190,700
2006/12/26 2,920 2,925 2,875 2,905 187,700
2006/12/25 2,945 2,945 2,890 2,930 198,300
2006/12/22 2,900 2,935 2,895 2,905 219,400
2006/12/21 2,920 2,960 2,900 2,925 280,200
2006/12/20 2,910 2,915 2,875 2,905 189,400
2006/12/19 2,900 2,910 2,870 2,875 139,400
2006/12/18 2,860 2,915 2,850 2,910 193,900
2006/12/15 2,860 2,900 2,845 2,850 447,000
2006/12/14 2,905 2,910 2,890 2,900 247,500
2006/12/13 2,930 2,935 2,900 2,930 258,700
2006/12/12 2,900 2,940 2,875 2,895 628,700
2006/12/11 2,840 2,905 2,840 2,890 402,300
2006/12/08 2,860 2,895 2,810 2,835 468,900
2006/12/07 2,800 2,875 2,790 2,860 684,400
2006/12/06 2,710 2,755 2,710 2,745 153,700
2006/12/05 2,730 2,740 2,715 2,730 261,700
2006/12/04 2,715 2,750 2,705 2,750 244,000
2006/12/01 2,730 2,735 2,705 2,715 136,000
2006/11/30 2,690 2,705 2,675 2,700 226,400
2006/11/29 2,665 2,700 2,660 2,685 245,100
2006/11/28 2,605 2,670 2,590 2,665 431,600
2006/11/27 2,480 2,620 2,465 2,610 473,400
2006/11/24 2,500 2,500 2,440 2,480 204,500
2006/11/22 2,465 2,495 2,460 2,495 260,300
2006/11/21 2,455 2,475 2,440 2,460 224,900
2006/11/20 2,475 2,480 2,445 2,460 205,600
2006/11/17 2,495 2,505 2,445 2,475 271,200
2006/11/16 2,515 2,525 2,480 2,510 242,300
2006/11/15 2,600 2,610 2,535 2,550 355,800
2006/11/14 2,590 2,625 2,585 2,610 256,500
2006/11/13 2,590 2,600 2,545 2,590 251,900
2006/11/10 2,615 2,645 2,600 2,620 153,500
2006/11/09 2,625 2,650 2,615 2,650 140,900
2006/11/08 2,630 2,665 2,620 2,645 157,900
2006/11/07 2,680 2,680 2,630 2,640 121,200
2006/11/06 2,645 2,700 2,615 2,680 106,100
2006/11/02 2,645 2,675 2,635 2,675 84,700
2006/11/01 2,675 2,675 2,635 2,665 125,400
2006/10/31 2,650 2,715 2,620 2,675 332,400
2006/10/30 2,715 2,720 2,650 2,660 280,800
2006/10/27 2,680 2,740 2,665 2,730 263,700
2006/10/26 2,670 2,725 2,665 2,710 300,500
2006/10/25 2,635 2,730 2,630 2,680 329,000
2006/10/24 2,635 2,655 2,620 2,640 173,500
2006/10/23 2,610 2,635 2,600 2,635 131,300
2006/10/20 2,650 2,670 2,620 2,640 221,000
2006/10/19 2,630 2,650 2,625 2,650 121,100
2006/10/18 2,620 2,630 2,595 2,630 115,500
2006/10/17 2,640 2,645 2,605 2,620 155,200
2006/10/16 2,620 2,650 2,595 2,640 247,700
2006/10/13 2,600 2,620 2,555 2,590 276,200
2006/10/12 2,575 2,620 2,540 2,600 276,800
2006/10/11 2,595 2,615 2,550 2,555 172,500
2006/10/10 2,555 2,615 2,555 2,585 190,100
2006/10/06 2,610 2,615 2,570 2,585 149,400
2006/10/05 2,580 2,615 2,575 2,615 160,000
2006/10/04 2,585 2,595 2,555 2,555 129,200
2006/10/03 2,585 2,585 2,525 2,555 226,200
2006/10/02 2,570 2,625 2,570 2,620 188,600
2006/09/29 2,570 2,575 2,535 2,550 134,500
2006/09/28 2,545 2,570 2,535 2,570 124,200
2006/09/27 2,525 2,550 2,505 2,545 213,400
2006/09/26 2,490 2,520 2,475 2,490 258,300
2006/09/25 2,485 2,485 2,360 2,450 299,500
2006/09/22 2,460 2,490 2,445 2,480 237,200
2006/09/21 2,490 2,495 2,450 2,475 240,800
2006/09/20 2,450 2,455 2,430 2,430 360,200
2006/09/19 2,455 2,485 2,415 2,450 350,800
2006/09/15 2,480 2,480 2,400 2,450 273,300
2006/09/14 2,475 2,520 2,470 2,495 114,400
2006/09/13 2,530 2,550 2,485 2,485 173,800
2006/09/12 2,535 2,535 2,480 2,490 251,900
2006/09/11 2,545 2,555 2,510 2,535 207,300
2006/09/08 2,545 2,580 2,530 2,570 206,300
2006/09/07 2,600 2,610 2,550 2,570 171,500
2006/09/06 2,615 2,635 2,585 2,605 156,400
2006/09/05 2,600 2,605 2,565 2,600 144,200
2006/09/04 2,570 2,605 2,570 2,600 305,300
2006/09/01 2,580 2,585 2,565 2,575 137,600
2006/08/31 2,555 2,580 2,555 2,580 120,900
2006/08/30 2,595 2,600 2,560 2,570 126,800
2006/08/29 2,590 2,595 2,550 2,570 71,500
2006/08/28 2,565 2,590 2,540 2,555 165,500
2006/08/25 2,540 2,580 2,525 2,555 209,700
2006/08/24 2,595 2,600 2,550 2,555 100,400
2006/08/23 2,610 2,630 2,580 2,605 86,200
2006/08/22 2,600 2,620 2,575 2,600 97,500
2006/08/21 2,650 2,650 2,585 2,600 98,800
2006/08/18 2,635 2,675 2,635 2,665 148,100
2006/08/17 2,640 2,670 2,615 2,615 107,100
2006/08/16 2,580 2,625 2,580 2,620 245,100
2006/08/15 2,590 2,620 2,575 2,585 230,100
2006/08/14 2,625 2,675 2,590 2,625 218,000
2006/08/11 2,565 2,610 2,565 2,585 130,800
2006/08/10 2,530 2,605 2,525 2,585 207,200
2006/08/09 2,475 2,545 2,470 2,535 248,300
2006/08/08 2,475 2,535 2,475 2,530 154,000
2006/08/07 2,500 2,540 2,460 2,460 177,100
2006/08/04 2,550 2,560 2,520 2,525 67,700
2006/08/03 2,555 2,570 2,540 2,540 148,900
2006/08/02 2,485 2,550 2,480 2,520 134,300
2006/08/01 2,525 2,525 2,455 2,465 201,900
2006/07/31 2,540 2,565 2,495 2,500 164,100
2006/07/28 2,485 2,535 2,475 2,525 384,700
2006/07/27 2,395 2,450 2,390 2,445 187,800
2006/07/26 2,430 2,470 2,395 2,395 120,400
2006/07/25 2,350 2,430 2,350 2,420 193,100
2006/07/24 2,335 2,380 2,325 2,340 223,300
2006/07/21 2,350 2,370 2,350 2,365 122,200
2006/07/20 2,340 2,380 2,340 2,370 168,700
2006/07/19 2,350 2,380 2,295 2,325 262,800
2006/07/18 2,430 2,435 2,375 2,380 171,600
2006/07/14 2,435 2,465 2,410 2,420 119,400
2006/07/13 2,485 2,515 2,440 2,470 264,000
2006/07/12 2,550 2,560 2,515 2,540 117,700
2006/07/11 2,600 2,600 2,550 2,570 172,700
2006/07/10 2,540 2,605 2,505 2,595 229,600
2006/07/07 2,580 2,610 2,570 2,580 148,000
2006/07/06 2,590 2,610 2,535 2,540 202,500
2006/07/05 2,625 2,640 2,595 2,615 157,400
2006/07/04 2,690 2,695 2,635 2,655 97,200
2006/07/03 2,680 2,680 2,650 2,655 81,300
2006/06/30 2,600 2,645 2,595 2,640 148,400
2006/06/29 2,555 2,585 2,545 2,555 133,600
2006/06/28 2,575 2,615 2,540 2,545 113,100
2006/06/27 2,635 2,660 2,590 2,610 174,300
2006/06/26 2,575 2,630 2,575 2,600 150,300
2006/06/23 2,600 2,600 2,545 2,580 81,500
2006/06/22 2,585 2,635 2,575 2,625 128,900
2006/06/21 2,585 2,635 2,560 2,580 117,400
2006/06/20 2,675 2,675 2,605 2,615 166,400
2006/06/19 2,650 2,695 2,640 2,675 226,800
2006/06/16 2,540 2,640 2,535 2,635 416,400
2006/06/15 2,460 2,510 2,460 2,505 268,000
2006/06/14 2,415 2,475 2,365 2,450 477,000
2006/06/13 2,555 2,575 2,435 2,435 396,400
2006/06/12 2,600 2,610 2,560 2,585 231,300
2006/06/09 2,620 2,630 2,570 2,615 300,700
2006/06/08 2,650 2,660 2,570 2,590 323,400
2006/06/07 2,705 2,725 2,660 2,665 396,300
2006/06/06 2,730 2,730 2,680 2,685 157,100
2006/06/05 2,775 2,775 2,715 2,745 150,400
2006/06/02 2,750 2,760 2,705 2,760 269,300
2006/06/01 2,755 2,775 2,705 2,715 184,100
2006/05/31 2,750 2,775 2,720 2,735 466,100
2006/05/30 2,765 2,785 2,745 2,760 83,100
2006/05/29 2,790 2,790 2,745 2,750 81,200
2006/05/26 2,720 2,770 2,720 2,745 206,600
2006/05/25 2,700 2,705 2,650 2,685 150,400
2006/05/24 2,690 2,705 2,625 2,690 316,700
2006/05/23 2,680 2,695 2,660 2,665 177,600
2006/05/22 2,700 2,750 2,695 2,695 128,400
2006/05/19 2,730 2,730 2,670 2,705 199,800
2006/05/18 2,660 2,735 2,650 2,725 258,100
2006/05/17 2,740 2,770 2,640 2,740 272,900
2006/05/16 2,735 2,870 2,730 2,735 173,400
2006/05/15 2,680 2,785 2,680 2,770 298,800
2006/05/12 2,825 2,865 2,730 2,790 297,400
2006/05/11 2,920 2,965 2,860 2,865 198,800
2006/05/10 3,000 3,000 2,915 2,940 214,200
2006/05/09 2,960 3,020 2,960 3,000 118,200
2006/05/08 3,020 3,030 2,970 2,995 194,500
2006/05/02 2,950 3,010 2,950 3,010 114,300
2006/05/01 2,995 3,010 2,955 2,965 115,700
2006/04/28 2,965 2,990 2,900 2,970 211,300
2006/04/27 3,040 3,050 2,985 2,995 202,200
2006/04/26 3,000 3,070 2,995 3,040 190,900
2006/04/25 3,000 3,040 2,960 3,020 306,100
2006/04/24 3,010 3,010 2,960 2,975 273,600
2006/04/21 2,965 3,030 2,955 3,020 309,000
2006/04/20 2,930 2,985 2,915 2,965 349,900
2006/04/19 2,850 2,915 2,850 2,890 253,400
2006/04/18 2,790 2,850 2,785 2,835 145,800
2006/04/17 2,835 2,850 2,815 2,815 168,500
2006/04/14 2,850 2,855 2,820 2,835 218,000
2006/04/13 2,905 2,905 2,850 2,870 177,700
2006/04/12 2,945 2,945 2,865 2,875 166,800
2006/04/11 2,940 2,945 2,900 2,940 145,500
2006/04/10 2,930 2,940 2,910 2,935 117,400
2006/04/07 2,925 2,930 2,870 2,930 148,900
2006/04/06 2,895 2,925 2,875 2,925 91,500
2006/04/05 2,890 2,925 2,875 2,880 125,100
2006/04/04 2,945 2,945 2,910 2,910 147,500
2006/04/03 2,895 2,940 2,885 2,935 154,700
2006/03/31 2,885 2,910 2,875 2,880 234,900
2006/03/30 2,875 2,895 2,865 2,885 176,100
2006/03/29 2,835 2,860 2,810 2,845 151,100
2006/03/28 2,785 2,835 2,770 2,830 153,300
2006/03/27 2,775 2,795 2,755 2,785 108,700
2006/03/24 2,740 2,775 2,715 2,745 106,500
2006/03/23 2,795 2,810 2,750 2,760 209,000
2006/03/22 2,805 2,825 2,770 2,795 162,800
2006/03/20 2,775 2,845 2,755 2,845 310,300
2006/03/17 2,665 2,755 2,665 2,755 217,700
2006/03/16 2,755 2,760 2,650 2,695 289,500
2006/03/15 2,745 2,775 2,730 2,745 258,800
2006/03/14 2,700 2,725 2,675 2,725 197,300
2006/03/13 2,660 2,730 2,640 2,675 245,900
2006/03/10 2,535 2,665 2,535 2,625 577,100
2006/03/09 2,500 2,575 2,490 2,575 314,500
2006/03/08 2,530 2,570 2,485 2,490 344,400
2006/03/07 2,575 2,595 2,550 2,570 210,600
2006/03/06 2,535 2,570 2,505 2,555 227,000
2006/03/03 2,630 2,630 2,545 2,570 278,900
2006/03/02 2,555 2,665 2,535 2,630 681,600
2006/03/01 2,590 2,610 2,565 2,585 330,300
2006/02/28 2,605 2,655 2,560 2,635 356,100
2006/02/27 2,630 2,680 2,565 2,565 529,100
2006/02/24 2,675 2,700 2,630 2,655 264,500
2006/02/23 2,670 2,725 2,670 2,705 275,700
2006/02/22 2,645 2,735 2,620 2,710 331,300
2006/02/21 2,540 2,610 2,540 2,605 209,000
2006/02/20 2,600 2,610 2,500 2,530 346,100
2006/02/17 2,670 2,725 2,630 2,645 181,400
2006/02/16 2,660 2,710 2,640 2,655 202,100
2006/02/15 2,755 2,755 2,675 2,690 171,900
2006/02/14 2,650 2,720 2,630 2,680 197,100
2006/02/13 2,750 2,760 2,625 2,645 390,200
2006/02/10 2,790 2,825 2,750 2,755 296,000
2006/02/09 2,810 2,850 2,785 2,800 294,400
2006/02/08 2,860 2,870 2,805 2,810 277,200
2006/02/07 2,895 2,900 2,845 2,865 265,000
2006/02/06 2,860 2,875 2,820 2,865 299,900
2006/02/03 2,785 2,860 2,785 2,845 354,300
2006/02/02 2,805 2,825 2,785 2,785 211,400
2006/02/01 2,790 2,800 2,780 2,780 156,100
2006/01/31 2,825 2,825 2,780 2,780 237,600
2006/01/30 2,810 2,825 2,780 2,795 375,700
2006/01/27 2,760 2,760 2,715 2,750 454,500
2006/01/26 2,715 2,740 2,710 2,720 270,700
2006/01/25 2,725 2,760 2,700 2,700 388,700
2006/01/24 2,705 2,755 2,700 2,710 254,900
2006/01/23 2,750 2,775 2,700 2,700 184,600
2006/01/20 2,830 2,830 2,740 2,750 250,800
2006/01/19 2,730 2,810 2,730 2,750 414,900
2006/01/18 2,810 2,850 2,750 2,850 201,400
2006/01/17 2,900 2,915 2,810 2,820 244,700
2006/01/16 2,900 2,905 2,875 2,875 147,800
2006/01/13 2,920 2,955 2,870 2,905 248,000
2006/01/12 2,980 2,980 2,915 2,950 207,900
2006/01/11 2,995 3,010 2,955 2,980 175,100
2006/01/10 3,060 3,070 2,995 3,000 99,900
2006/01/06 3,000 3,080 2,995 3,040 296,000
2006/01/05 2,965 2,980 2,955 2,965 71,600
2006/01/04 2,925 2,980 2,860 2,955 132,900

このページの先頭へ