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
2010/12/30 593 595 587 589 131,600
2010/12/29 597 599 592 596 205,900
2010/12/28 595 601 587 593 243,500
2010/12/27 591 609 591 598 254,500
2010/12/24 579 595 572 590 574,600
2010/12/22 611 611 588 589 601,100
2010/12/21 618 623 613 614 318,400
2010/12/20 622 632 615 623 332,500
2010/12/17 627 636 624 628 312,100
2010/12/16 629 638 626 627 234,900
2010/12/15 640 640 624 636 276,200
2010/12/14 634 639 632 638 324,000
2010/12/13 616 631 616 631 320,100
2010/12/10 625 631 620 622 507,400
2010/12/09 624 636 618 625 462,100
2010/12/08 600 622 599 622 815,500
2010/12/07 594 598 589 597 393,200
2010/12/06 586 599 577 596 307,100
2010/12/03 600 601 586 591 250,100
2010/12/02 592 598 583 591 419,500
2010/12/01 561 573 551 573 587,000
2010/11/30 591 593 562 570 716,400
2010/11/29 594 609 592 594 349,700
2010/11/26 607 614 590 591 633,300
2010/11/25 583 602 580 601 671,700
2010/11/24 560 575 556 571 537,900
2010/11/22 545 571 544 570 502,500
2010/11/19 540 547 538 542 363,700
2010/11/18 540 543 519 533 419,900
2010/11/17 520 537 518 533 369,400
2010/11/16 530 534 521 526 550,300
2010/11/15 497 521 497 520 588,600
2010/11/12 493 513 488 494 810,800
2010/11/11 485 493 484 492 737,300
2010/11/10 455 472 448 461 517,200
2010/11/09 442 456 438 454 454,600
2010/11/08 431 444 430 440 460,900
2010/11/05 403 421 403 420 487,900
2010/11/04 418 424 396 396 724,400
2010/11/02 417 420 400 402 244,200
2010/11/01 429 431 400 419 464,900
2010/10/29 425 435 420 428 499,700
2010/10/28 407 431 405 426 756,800
2010/10/27 391 412 391 412 481,600
2010/10/26 398 399 385 392 626,300
2010/10/25 405 406 398 403 478,100
2010/10/22 415 423 403 407 494,600
2010/10/21 420 430 414 416 386,400
2010/10/20 415 432 409 418 593,500
2010/10/19 429 441 421 430 431,700
2010/10/18 424 431 410 427 580,700
2010/10/15 450 452 430 432 615,400
2010/10/14 462 464 450 451 416,800
2010/10/13 454 471 454 465 436,400
2010/10/12 491 494 456 456 452,900
2010/10/08 490 500 480 489 432,200
2010/10/07 507 517 504 508 145,700
2010/10/06 519 521 505 507 229,600
2010/10/05 502 520 502 512 239,500
2010/10/04 538 538 510 513 199,000
2010/10/01 540 545 527 538 137,900
2010/09/30 555 559 538 538 150,200
2010/09/29 546 555 545 555 97,800
2010/09/28 546 552 543 549 85,900
2010/09/27 537 553 536 552 135,000
2010/09/24 527 547 521 536 191,800
2010/09/22 547 551 535 536 177,100
2010/09/21 564 565 555 555 120,200
2010/09/17 560 561 555 557 124,200
2010/09/16 561 568 551 555 176,000
2010/09/15 528 555 513 552 437,600
2010/09/14 530 540 526 528 130,000
2010/09/13 516 528 515 527 162,700
2010/09/10 508 514 504 514 211,100
2010/09/09 501 504 496 501 138,900
2010/09/08 501 503 494 500 185,500
2010/09/07 522 522 510 512 158,900
2010/09/06 510 516 506 514 185,400
2010/09/03 505 512 500 506 212,900
2010/09/02 495 503 488 500 355,700
2010/09/01 471 484 468 480 284,000
2010/08/31 492 492 467 467 215,600
2010/08/30 496 504 493 495 367,700
2010/08/27 477 487 470 486 247,200
2010/08/26 469 481 469 477 209,900
2010/08/25 457 478 450 470 393,100
2010/08/24 471 474 463 465 248,000
2010/08/23 476 481 473 478 221,700
2010/08/20 484 484 475 478 321,600
2010/08/19 485 490 482 486 208,400
2010/08/18 482 490 482 487 253,600
2010/08/17 480 482 475 475 246,500
2010/08/16 495 495 484 488 185,900
2010/08/13 500 505 488 500 399,400
2010/08/12 474 510 470 507 739,800
2010/08/11 486 486 473 481 731,400
2010/08/10 510 515 493 497 665,800
2010/08/09 520 524 508 510 865,400
2010/08/06 570 570 525 536 1,554,900
2010/08/05 586 598 576 593 595,200
2010/08/04 578 581 561 570 410,700
2010/08/03 596 605 575 578 372,200
2010/08/02 599 610 587 591 249,200
2010/07/30 614 614 592 599 364,600
2010/07/29 607 615 603 613 335,400
2010/07/28 609 620 605 618 321,800
2010/07/27 600 611 592 602 407,400
2010/07/26 617 617 595 599 301,700
2010/07/23 608 610 592 601 538,400
2010/07/22 594 597 572 579 557,300
2010/07/21 636 640 603 604 356,000
2010/07/20 647 649 627 633 262,800
2010/07/16 655 666 650 657 231,400
2010/07/15 679 683 664 665 238,200
2010/07/14 678 693 676 689 366,300
2010/07/13 679 682 662 668 163,700
2010/07/12 669 685 668 676 169,800
2010/07/09 670 680 666 666 250,000
2010/07/08 672 681 665 668 249,500
2010/07/07 664 674 643 652 255,800
2010/07/06 674 678 642 659 488,400
2010/07/05 636 673 636 670 424,200
2010/07/02 642 656 628 636 458,400
2010/07/01 673 683 640 642 526,500
2010/06/30 665 681 662 673 404,900
2010/06/29 691 715 682 683 335,500
2010/06/28 730 731 695 698 549,600
2010/06/25 765 775 726 737 658,600
2010/06/24 770 783 760 765 231,800
2010/06/23 773 777 758 773 356,100
2010/06/22 797 802 764 788 368,500
2010/06/21 795 818 794 812 804,000
2010/06/18 781 790 780 788 130,700
2010/06/17 787 793 771 788 272,800
2010/06/16 795 795 780 793 318,800
2010/06/15 767 784 758 776 205,200
2010/06/14 758 763 752 761 256,700
2010/06/11 759 764 743 747 232,700
2010/06/10 742 751 722 746 284,700
2010/06/09 755 755 735 742 240,500
2010/06/08 731 763 731 747 327,100
2010/06/07 757 760 733 746 437,900
2010/06/04 758 783 749 772 630,100
2010/06/03 730 775 718 759 930,200
2010/06/02 715 723 692 696 406,200
2010/06/01 728 728 710 715 325,000
2010/05/31 700 717 695 713 211,200
2010/05/28 718 744 696 703 692,900
2010/05/27 670 687 664 684 455,300
2010/05/26 656 684 656 676 452,100
2010/05/25 698 701 661 665 432,700
2010/05/24 681 703 680 697 290,400
2010/05/21 679 694 672 684 477,200
2010/05/20 702 723 702 704 388,900
2010/05/19 749 750 708 716 898,700
2010/05/18 796 808 760 766 456,700
2010/05/17 814 820 785 799 397,000
2010/05/14 810 818 795 814 236,200
2010/05/13 810 820 797 814 426,800
2010/05/12 823 824 791 795 397,300
2010/05/11 815 824 813 822 668,000
2010/05/10 791 811 788 810 689,300
2010/05/07 721 811 720 798 1,396,100
2010/05/06 750 753 741 746 225,300
2010/04/30 756 768 751 762 251,100
2010/04/28 742 755 737 750 222,400
2010/04/27 757 762 754 757 213,600
2010/04/26 746 762 746 759 283,000
2010/04/23 736 744 735 737 215,200
2010/04/22 748 749 737 744 272,700
2010/04/21 745 755 739 744 340,900
2010/04/20 736 749 728 729 367,700
2010/04/19 733 745 726 733 404,300
2010/04/16 779 779 756 756 395,700
2010/04/15 761 784 760 779 335,300
2010/04/14 785 787 761 765 500,400
2010/04/13 798 800 787 788 201,800
2010/04/12 809 809 798 802 187,200
2010/04/09 809 811 796 803 255,300
2010/04/08 800 816 800 807 306,600
2010/04/07 808 814 801 804 250,700
2010/04/06 818 824 802 815 380,800
2010/04/05 818 821 813 818 237,700
2010/04/02 820 822 810 812 250,100
2010/04/01 813 822 801 819 353,400
2010/03/31 830 830 802 811 446,400
2010/03/30 819 838 814 826 679,800
2010/03/29 762 805 755 801 676,100
2010/03/26 780 792 745 755 795,600
2010/03/25 793 793 774 777 199,900
2010/03/24 798 800 780 785 203,100
2010/03/23 783 798 780 793 247,900
2010/03/19 789 802 780 789 468,400
2010/03/18 803 811 786 788 705,200
2010/03/17 770 800 770 796 553,600
2010/03/16 748 769 747 766 431,800
2010/03/15 744 753 735 749 449,100
2010/03/12 743 759 728 755 538,800
2010/03/11 730 732 724 729 201,500
2010/03/10 733 733 724 728 348,300
2010/03/09 732 735 721 733 421,400
2010/03/08 724 728 720 721 587,400
2010/03/05 694 709 694 704 418,300
2010/03/04 694 698 686 690 385,000
2010/03/03 679 684 670 684 343,500
2010/03/02 671 679 660 670 385,600
2010/03/01 653 662 641 661 470,200
2010/02/26 641 660 640 653 315,600
2010/02/25 665 665 641 648 356,700
2010/02/24 657 671 653 655 364,400
2010/02/23 680 680 653 673 512,100
2010/02/22 694 699 675 682 546,600
2010/02/19 682 694 677 682 643,200
2010/02/18 672 688 672 680 666,500
2010/02/17 654 672 650 668 664,900
2010/02/16 642 647 627 645 445,100
2010/02/15 642 653 636 641 984,800
2010/02/12 700 700 634 641 1,774,100
2010/02/10 715 719 693 705 648,600
2010/02/09 685 702 673 699 845,600
2010/02/08 701 714 680 684 878,000
2010/02/05 685 729 662 720 1,947,500
2010/02/04 780 782 702 715 2,719,500
2010/02/03 858 860 803 805 708,800
2010/02/02 820 844 816 838 713,200
2010/02/01 804 810 763 795 1,029,200
2010/01/29 820 835 805 819 945,900
2010/01/28 801 862 782 855 1,733,900
2010/01/27 860 865 780 807 2,008,300
2010/01/26 920 929 870 875 766,600
2010/01/25 910 930 902 919 678,800
2010/01/22 889 928 885 921 981,900
2010/01/21 909 920 890 903 831,200
2010/01/20 924 947 890 916 1,779,700
2010/01/19 865 898 861 894 1,258,200
2010/01/18 821 850 821 850 758,700
2010/01/15 821 842 810 820 604,600
2010/01/14 783 817 773 815 813,800
2010/01/13 779 783 772 774 334,300
2010/01/12 772 789 770 785 585,400
2010/01/08 744 782 743 776 994,200
2010/01/07 751 758 737 745 800,600
2010/01/06 772 779 761 763 440,100
2010/01/05 775 788 768 771 666,200
2010/01/04 785 789 780 782 296,300

このページの先頭へ