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
2008/12/30 343 363 342 348 2,138,100
2008/12/29 373 398 337 358 10,040,100
2008/12/26 309 368 303 368 16,072,700
2008/12/25 288 300 251 288 8,235,700
2008/12/24 255 302 243 278 11,160,300
2008/12/22 190 230 186 230 4,229,400
2008/12/19 186 186 177 180 1,570,200
2008/12/18 184 191 180 181 1,754,200
2008/12/17 194 195 181 184 2,608,900
2008/12/16 186 197 181 190 2,811,500
2008/12/15 200 204 184 187 5,229,600
2008/12/12 181 196 170 191 14,190,300
2008/12/11 246 246 246 246 1,110,300
2008/12/10 373 378 326 326 4,103,800
2008/12/09 407 423 373 381 1,291,800
2008/12/08 396 419 390 407 672,700
2008/12/05 420 425 396 396 1,064,200
2008/12/04 450 453 414 420 765,700
2008/12/03 461 464 441 455 478,300
2008/12/02 479 479 460 464 472,200
2008/12/01 509 510 476 491 793,100
2008/11/28 462 510 455 509 1,388,600
2008/11/27 449 462 435 447 829,800
2008/11/26 450 465 437 444 926,500
2008/11/25 485 494 430 447 1,128,700
2008/11/21 465 481 433 470 799,600
2008/11/20 489 493 465 468 904,600
2008/11/19 511 512 485 489 711,900
2008/11/18 487 511 484 497 606,700
2008/11/17 510 517 481 497 866,900
2008/11/14 483 511 483 510 733,300
2008/11/13 483 491 470 473 797,700
2008/11/12 514 528 485 498 1,408,000
2008/11/11 512 535 490 529 1,910,900
2008/11/10 567 617 512 520 2,077,500
2008/11/07 530 610 530 577 1,324,500
2008/11/06 715 720 624 624 1,679,700
2008/11/05 654 733 654 724 1,335,100
2008/11/04 645 645 618 634 755,400
2008/10/31 635 649 578 595 828,500
2008/10/30 515 625 510 625 1,803,700
2008/10/29 563 579 504 525 1,388,100
2008/10/28 480 548 425 532 1,784,300
2008/10/27 600 607 490 490 1,485,600
2008/10/24 596 633 581 590 2,384,900
2008/10/23 546 666 506 666 4,457,300
2008/10/22 525 662 505 566 11,001,600
2008/10/21 605 605 605 605 99,300
2008/10/20 705 705 705 705 35,800
2008/10/17 805 805 805 805 29,700
2008/10/16 905 905 905 905 24,300
2008/10/15 1,030 1,110 1,017 1,105 840,000
2008/10/14 1,100 1,170 1,092 1,145 395,100
2008/10/10 1,000 1,027 957 1,020 565,000
2008/10/09 1,032 1,118 1,023 1,050 584,500
2008/10/08 1,150 1,154 1,027 1,038 754,400
2008/10/07 1,133 1,182 1,096 1,155 879,800
2008/10/06 1,171 1,223 1,153 1,171 796,700
2008/10/03 1,242 1,279 1,190 1,198 652,700
2008/10/02 1,286 1,293 1,225 1,233 630,300
2008/10/01 1,325 1,337 1,275 1,284 515,700
2008/09/30 1,300 1,313 1,272 1,301 542,800
2008/09/29 1,392 1,408 1,312 1,322 683,300
2008/09/26 1,463 1,475 1,409 1,428 404,900
2008/09/25 1,470 1,480 1,429 1,453 328,200
2008/09/24 1,515 1,526 1,473 1,494 277,700
2008/09/22 1,577 1,577 1,479 1,535 516,500
2008/09/19 1,481 1,489 1,445 1,466 369,500
2008/09/18 1,448 1,488 1,439 1,470 344,200
2008/09/17 1,477 1,508 1,461 1,478 429,300
2008/09/16 1,527 1,527 1,473 1,493 428,600
2008/09/12 1,571 1,609 1,537 1,559 496,900
2008/09/11 1,600 1,611 1,570 1,570 456,600
2008/09/10 1,587 1,623 1,570 1,614 615,500
2008/09/09 1,609 1,631 1,595 1,599 506,400
2008/09/08 1,618 1,674 1,614 1,647 458,700
2008/09/05 1,610 1,625 1,587 1,609 600,600
2008/09/04 1,654 1,686 1,640 1,652 586,000
2008/09/03 1,673 1,690 1,628 1,653 557,900
2008/09/02 1,680 1,701 1,633 1,643 565,000
2008/09/01 1,737 1,738 1,693 1,695 420,800
2008/08/29 1,717 1,764 1,717 1,764 450,200
2008/08/28 1,717 1,717 1,683 1,688 334,600
2008/08/27 1,717 1,732 1,674 1,687 424,900
2008/08/26 1,667 1,746 1,667 1,739 474,700
2008/08/25 1,729 1,760 1,713 1,716 595,800
2008/08/22 1,673 1,704 1,668 1,681 755,500
2008/08/21 1,743 1,764 1,707 1,713 824,000
2008/08/20 1,795 1,795 1,760 1,773 551,000
2008/08/19 1,784 1,795 1,760 1,782 601,100
2008/08/18 1,783 1,830 1,783 1,803 814,200
2008/08/15 1,804 1,859 1,800 1,839 608,700
2008/08/14 1,801 1,858 1,799 1,834 587,200
2008/08/13 1,850 1,878 1,840 1,861 370,300
2008/08/12 1,934 1,934 1,866 1,876 525,000
2008/08/11 1,907 1,930 1,877 1,912 896,200
2008/08/08 1,830 1,870 1,785 1,817 1,333,700
2008/08/07 2,030 2,030 1,949 1,970 356,500
2008/08/06 1,975 2,030 1,975 1,996 596,500
2008/08/05 2,015 2,030 1,962 1,962 490,600
2008/08/04 2,040 2,070 1,967 1,987 563,300
2008/08/01 2,130 2,150 2,060 2,090 385,800
2008/07/31 2,145 2,170 2,080 2,130 293,400
2008/07/30 2,185 2,220 2,140 2,160 342,600
2008/07/29 2,140 2,155 2,095 2,145 209,200
2008/07/28 2,225 2,255 2,170 2,180 191,800
2008/07/25 2,255 2,270 2,205 2,215 181,800
2008/07/24 2,225 2,260 2,200 2,255 353,900
2008/07/23 2,155 2,195 2,155 2,175 287,800
2008/07/22 2,125 2,175 2,095 2,175 492,500
2008/07/18 2,210 2,210 2,115 2,145 428,300
2008/07/17 2,225 2,235 2,160 2,170 213,400
2008/07/16 2,235 2,245 2,190 2,215 231,600
2008/07/15 2,245 2,245 2,170 2,195 307,400
2008/07/14 2,290 2,350 2,245 2,245 268,200
2008/07/11 2,360 2,360 2,285 2,330 341,700
2008/07/10 2,310 2,345 2,275 2,320 174,400
2008/07/09 2,350 2,370 2,295 2,305 333,900
2008/07/08 2,355 2,375 2,320 2,335 213,300
2008/07/07 2,400 2,405 2,340 2,375 174,000
2008/07/04 2,415 2,425 2,370 2,400 263,800
2008/07/03 2,375 2,390 2,340 2,360 381,800
2008/07/02 2,540 2,540 2,425 2,450 301,100
2008/07/01 2,415 2,530 2,415 2,500 571,700
2008/06/30 2,470 2,490 2,410 2,455 420,400
2008/06/27 2,355 2,415 2,335 2,405 274,200
2008/06/26 2,445 2,465 2,385 2,395 233,100
2008/06/25 2,430 2,455 2,390 2,445 419,000
2008/06/24 2,425 2,455 2,420 2,430 279,100
2008/06/23 2,405 2,440 2,390 2,425 207,400
2008/06/20 2,515 2,535 2,465 2,475 274,200
2008/06/19 2,545 2,550 2,470 2,475 323,300
2008/06/18 2,565 2,575 2,530 2,565 305,800
2008/06/17 2,555 2,580 2,545 2,565 253,300
2008/06/16 2,565 2,590 2,535 2,585 179,300
2008/06/13 2,470 2,555 2,470 2,530 418,900
2008/06/12 2,555 2,560 2,515 2,550 309,300
2008/06/11 2,550 2,615 2,535 2,595 286,200
2008/06/10 2,585 2,615 2,555 2,565 227,000
2008/06/09 2,555 2,585 2,550 2,555 198,700
2008/06/06 2,700 2,700 2,625 2,635 325,600
2008/06/05 2,620 2,625 2,550 2,620 321,200
2008/06/04 2,515 2,615 2,510 2,595 804,900
2008/06/03 2,545 2,585 2,520 2,550 335,300
2008/06/02 2,635 2,640 2,550 2,600 664,600
2008/05/30 2,515 2,710 2,500 2,660 958,400
2008/05/29 2,400 2,500 2,385 2,495 629,100
2008/05/28 2,460 2,460 2,345 2,350 406,100
2008/05/27 2,400 2,430 2,370 2,420 347,400
2008/05/26 2,410 2,435 2,350 2,360 427,800
2008/05/23 2,445 2,445 2,375 2,405 604,200
2008/05/22 2,395 2,470 2,335 2,405 779,200
2008/05/21 2,370 2,380 2,320 2,355 569,500
2008/05/20 2,440 2,455 2,390 2,410 309,500
2008/05/19 2,425 2,460 2,405 2,445 389,300
2008/05/16 2,420 2,425 2,360 2,405 420,000
2008/05/15 2,400 2,445 2,380 2,415 517,500
2008/05/14 2,330 2,390 2,305 2,365 504,700
2008/05/13 2,330 2,335 2,230 2,285 427,800
2008/05/12 2,260 2,305 2,235 2,265 182,900
2008/05/09 2,385 2,385 2,280 2,300 325,200
2008/05/08 2,430 2,455 2,335 2,355 470,900
2008/05/07 2,435 2,480 2,415 2,470 289,300
2008/05/02 2,415 2,430 2,375 2,420 180,700
2008/05/01 2,380 2,400 2,350 2,375 183,200
2008/04/30 2,385 2,410 2,360 2,380 186,700
2008/04/28 2,380 2,395 2,360 2,395 155,300
2008/04/25 2,310 2,375 2,305 2,365 241,100
2008/04/24 2,345 2,345 2,265 2,265 170,100
2008/04/23 2,325 2,345 2,295 2,315 130,300
2008/04/22 2,325 2,325 2,290 2,320 345,500
2008/04/21 2,300 2,315 2,280 2,310 138,100
2008/04/18 2,275 2,280 2,225 2,260 247,400
2008/04/17 2,260 2,330 2,250 2,265 403,900
2008/04/16 2,195 2,245 2,195 2,235 332,000
2008/04/15 2,205 2,230 2,170 2,195 231,800
2008/04/14 2,160 2,190 2,140 2,180 277,300
2008/04/11 2,125 2,225 2,125 2,220 380,700
2008/04/10 2,185 2,235 2,115 2,140 395,200
2008/04/09 2,215 2,285 2,185 2,210 661,400
2008/04/08 2,150 2,225 2,140 2,175 786,800
2008/04/07 2,050 2,100 2,045 2,090 351,300
2008/04/04 2,140 2,145 2,085 2,100 288,200
2008/04/03 2,195 2,195 2,140 2,165 311,900
2008/04/02 2,210 2,225 2,165 2,185 218,100
2008/04/01 2,220 2,235 2,130 2,145 435,500
2008/03/31 2,225 2,245 2,160 2,245 329,000
2008/03/28 2,210 2,255 2,180 2,235 177,100
2008/03/27 2,180 2,210 2,160 2,200 212,400
2008/03/26 2,195 2,235 2,195 2,220 187,100
2008/03/25 2,240 2,255 2,175 2,215 387,200
2008/03/24 2,200 2,255 2,200 2,220 118,100
2008/03/21 2,190 2,230 2,170 2,220 216,100
2008/03/19 2,160 2,190 2,145 2,175 207,200
2008/03/18 2,050 2,125 2,050 2,115 347,700
2008/03/17 2,125 2,130 2,050 2,085 381,700
2008/03/14 2,235 2,240 2,140 2,155 323,200
2008/03/13 2,290 2,305 2,205 2,240 498,800
2008/03/12 2,325 2,370 2,225 2,250 391,100
2008/03/11 2,165 2,285 2,165 2,280 520,300
2008/03/10 2,225 2,260 2,185 2,210 508,400
2008/03/07 2,350 2,360 2,265 2,285 520,100
2008/03/06 2,340 2,395 2,325 2,375 466,800
2008/03/05 2,380 2,380 2,275 2,275 654,700
2008/03/04 2,400 2,415 2,340 2,360 421,900
2008/03/03 2,475 2,475 2,395 2,395 531,900
2008/02/29 2,590 2,610 2,530 2,555 421,000
2008/02/28 2,595 2,675 2,580 2,670 291,500
2008/02/27 2,640 2,655 2,595 2,625 405,100
2008/02/26 2,650 2,690 2,630 2,635 288,500
2008/02/25 2,590 2,655 2,585 2,645 315,400
2008/02/22 2,610 2,640 2,580 2,630 402,500
2008/02/21 2,630 2,695 2,610 2,685 403,600
2008/02/20 2,690 2,705 2,620 2,630 517,000
2008/02/19 2,765 2,780 2,745 2,765 232,100
2008/02/18 2,775 2,810 2,740 2,755 407,300
2008/02/15 2,715 2,760 2,695 2,745 366,100
2008/02/14 2,710 2,765 2,670 2,755 459,300
2008/02/13 2,760 2,765 2,625 2,635 400,000
2008/02/12 2,700 2,770 2,665 2,720 988,500
2008/02/08 2,710 2,735 2,555 2,620 1,424,300
2008/02/07 2,400 2,415 2,340 2,410 251,300
2008/02/06 2,450 2,465 2,410 2,425 541,200
2008/02/05 2,495 2,520 2,455 2,460 246,000
2008/02/04 2,420 2,495 2,410 2,485 549,500
2008/02/01 2,390 2,425 2,370 2,390 339,200
2008/01/31 2,330 2,385 2,310 2,380 803,900
2008/01/30 2,360 2,365 2,295 2,315 781,400
2008/01/29 2,450 2,450 2,360 2,395 585,500
2008/01/28 2,445 2,470 2,385 2,390 393,700
2008/01/25 2,400 2,450 2,370 2,450 404,600
2008/01/24 2,365 2,410 2,345 2,375 456,600
2008/01/23 2,290 2,350 2,250 2,275 534,600
2008/01/22 2,265 2,315 2,210 2,215 516,300
2008/01/21 2,450 2,460 2,325 2,345 457,600
2008/01/18 2,370 2,515 2,370 2,475 571,600
2008/01/17 2,400 2,520 2,380 2,460 817,700
2008/01/16 2,525 2,525 2,400 2,405 811,700
2008/01/15 2,700 2,740 2,560 2,565 563,900
2008/01/11 2,770 2,770 2,705 2,705 349,900
2008/01/10 2,785 2,810 2,735 2,735 303,400
2008/01/09 2,790 2,835 2,775 2,810 377,700
2008/01/08 2,865 2,865 2,805 2,845 459,900
2008/01/07 2,950 2,955 2,865 2,880 431,900
2008/01/04 3,080 3,100 2,975 2,995 213,300

このページの先頭へ