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
2017/12/29 1,044 1,054 1,034 1,049 212,400
2017/12/28 1,046 1,050 1,040 1,044 133,500
2017/12/27 1,061 1,061 1,044 1,051 190,300
2017/12/26 1,065 1,083 1,056 1,061 338,300
2017/12/25 1,071 1,073 1,050 1,057 266,900
2017/12/22 1,065 1,079 1,048 1,070 358,800
2017/12/21 1,057 1,069 1,046 1,065 277,300
2017/12/20 1,027 1,058 1,026 1,054 341,900
2017/12/19 1,056 1,056 1,021 1,033 335,400
2017/12/18 1,030 1,057 1,026 1,056 547,100
2017/12/15 1,022 1,030 1,003 1,022 512,100
2017/12/14 1,020 1,026 1,004 1,024 241,800
2017/12/13 1,037 1,043 1,014 1,015 381,000
2017/12/12 1,018 1,038 1,014 1,035 300,800
2017/12/11 1,029 1,032 1,018 1,024 169,000
2017/12/08 1,038 1,048 1,021 1,025 295,700
2017/12/07 1,010 1,039 1,007 1,030 415,300
2017/12/06 1,016 1,016 996 1,004 314,300
2017/12/05 1,016 1,019 1,003 1,015 184,500
2017/12/04 1,034 1,045 1,024 1,024 193,600
2017/12/01 1,048 1,048 1,031 1,036 251,600
2017/11/30 1,044 1,051 1,032 1,048 325,000
2017/11/29 1,016 1,039 1,010 1,039 278,700
2017/11/28 1,026 1,027 1,009 1,010 158,000
2017/11/27 1,046 1,048 1,018 1,019 261,100
2017/11/24 1,054 1,054 1,033 1,046 270,200
2017/11/22 1,050 1,054 1,042 1,048 369,000
2017/11/21 1,010 1,044 1,005 1,040 373,200
2017/11/20 1,000 1,020 992 1,016 316,100
2017/11/17 1,018 1,022 1,004 1,010 454,400
2017/11/16 1,014 1,024 1,001 1,016 392,200
2017/11/15 1,068 1,070 1,014 1,018 576,100
2017/11/14 1,069 1,077 1,055 1,074 473,200
2017/11/13 1,074 1,075 1,056 1,061 295,200
2017/11/10 1,070 1,079 1,061 1,078 472,300
2017/11/09 1,094 1,102 1,055 1,071 635,200
2017/11/08 1,077 1,094 1,058 1,094 810,800
2017/11/07 1,048 1,070 1,045 1,058 553,200
2017/11/06 1,071 1,081 1,032 1,037 593,200
2017/11/02 1,072 1,078 1,053 1,057 731,200
2017/11/01 1,097 1,098 1,046 1,049 1,320,600
2017/10/31 1,089 1,107 1,043 1,095 2,240,900
2017/10/30 1,246 1,253 1,225 1,239 416,500
2017/10/27 1,238 1,249 1,224 1,249 303,100
2017/10/26 1,237 1,239 1,213 1,230 492,800
2017/10/25 1,250 1,279 1,243 1,246 495,600
2017/10/24 1,218 1,237 1,208 1,236 244,200
2017/10/23 1,210 1,230 1,210 1,225 336,700
2017/10/20 1,203 1,203 1,191 1,195 171,700
2017/10/19 1,215 1,215 1,196 1,203 214,200
2017/10/18 1,210 1,216 1,197 1,202 297,100
2017/10/17 1,212 1,213 1,200 1,206 253,700
2017/10/16 1,206 1,223 1,206 1,214 250,400
2017/10/13 1,217 1,224 1,199 1,201 311,200
2017/10/12 1,230 1,234 1,214 1,217 200,100
2017/10/11 1,238 1,241 1,223 1,227 211,200
2017/10/10 1,234 1,243 1,229 1,241 174,200
2017/10/06 1,238 1,246 1,230 1,236 164,000
2017/10/05 1,235 1,243 1,212 1,228 175,400
2017/10/04 1,246 1,256 1,236 1,250 169,400
2017/10/03 1,258 1,258 1,241 1,248 173,200
2017/10/02 1,256 1,262 1,242 1,244 327,200
2017/09/29 1,269 1,275 1,254 1,266 257,300
2017/09/28 1,270 1,278 1,254 1,263 287,200
2017/09/27 1,245 1,265 1,235 1,264 233,800
2017/09/26 1,245 1,262 1,234 1,248 314,000
2017/09/25 1,240 1,268 1,237 1,247 275,700
2017/09/22 1,242 1,251 1,230 1,236 262,500
2017/09/21 1,249 1,256 1,236 1,242 304,000
2017/09/20 1,256 1,256 1,231 1,238 362,900
2017/09/19 1,265 1,273 1,238 1,273 432,600
2017/09/15 1,247 1,259 1,218 1,259 544,300
2017/09/14 1,241 1,265 1,235 1,257 759,600
2017/09/13 1,158 1,265 1,158 1,255 1,952,500
2017/09/12 1,126 1,136 1,124 1,128 299,300
2017/09/11 1,092 1,114 1,091 1,113 259,100
2017/09/08 1,074 1,098 1,070 1,075 237,300
2017/09/07 1,091 1,091 1,052 1,077 544,700
2017/09/06 1,077 1,105 1,064 1,103 321,500
2017/09/05 1,098 1,102 1,068 1,086 372,100
2017/09/04 1,123 1,126 1,084 1,093 312,100
2017/09/01 1,100 1,124 1,099 1,123 327,700
2017/08/31 1,084 1,095 1,080 1,093 271,900
2017/08/30 1,070 1,077 1,064 1,071 235,200
2017/08/29 1,052 1,065 1,047 1,060 189,300
2017/08/28 1,077 1,080 1,058 1,064 217,700
2017/08/25 1,071 1,074 1,061 1,072 178,500
2017/08/24 1,075 1,079 1,061 1,066 199,500
2017/08/23 1,089 1,099 1,071 1,075 148,300
2017/08/22 1,063 1,080 1,054 1,079 183,300
2017/08/21 1,088 1,089 1,067 1,072 201,200
2017/08/18 1,085 1,096 1,077 1,080 379,000
2017/08/17 1,094 1,107 1,090 1,106 249,900
2017/08/16 1,087 1,105 1,085 1,089 231,800
2017/08/15 1,100 1,102 1,092 1,095 208,600
2017/08/14 1,089 1,101 1,079 1,081 425,300
2017/08/10 1,102 1,116 1,098 1,107 285,800
2017/08/09 1,130 1,136 1,101 1,104 374,400
2017/08/08 1,118 1,134 1,118 1,131 178,500
2017/08/07 1,135 1,146 1,114 1,121 262,800
2017/08/04 1,125 1,141 1,119 1,135 255,500
2017/08/03 1,138 1,149 1,125 1,129 291,000
2017/08/02 1,121 1,146 1,120 1,143 300,500
2017/08/01 1,121 1,128 1,107 1,124 477,700
2017/07/31 1,160 1,162 1,115 1,144 955,700
2017/07/28 1,184 1,199 1,134 1,160 3,033,000
2017/07/27 1,004 1,015 989 1,004 444,400
2017/07/26 997 1,000 990 993 286,900
2017/07/25 1,001 1,012 990 990 330,800
2017/07/24 996 997 981 992 271,100
2017/07/21 1,001 1,024 1,000 1,001 360,800
2017/07/20 1,001 1,005 993 1,001 194,900
2017/07/19 1,000 1,013 995 996 248,400
2017/07/18 1,007 1,014 996 1,002 382,600
2017/07/14 1,005 1,028 1,005 1,007 298,600
2017/07/13 1,016 1,027 1,002 1,004 355,700
2017/07/12 1,019 1,028 1,005 1,010 505,400
2017/07/11 1,049 1,053 1,030 1,030 384,400
2017/07/10 1,038 1,064 1,038 1,053 416,900
2017/07/07 1,028 1,048 1,021 1,032 421,200
2017/07/06 1,040 1,070 1,039 1,044 646,600
2017/07/05 1,020 1,036 1,017 1,035 452,000
2017/07/04 1,020 1,033 1,016 1,022 414,100
2017/07/03 1,016 1,030 1,004 1,014 467,000
2017/06/30 1,006 1,020 999 1,016 453,900
2017/06/29 986 1,026 986 1,021 1,176,000
2017/06/28 956 992 955 982 786,400
2017/06/27 950 966 935 957 563,500
2017/06/26 949 980 938 950 1,502,900
2017/06/23 883 893 883 889 196,500
2017/06/22 884 885 872 880 253,400
2017/06/21 886 894 880 883 145,400
2017/06/20 883 892 877 890 168,700
2017/06/19 870 880 866 875 127,200
2017/06/16 883 883 864 871 142,400
2017/06/15 878 885 870 871 166,000
2017/06/14 892 896 878 878 138,300
2017/06/13 890 902 884 894 157,600
2017/06/12 911 911 896 899 198,100
2017/06/09 902 922 901 919 268,400
2017/06/08 922 927 914 917 168,800
2017/06/07 918 926 909 923 138,000
2017/06/06 930 931 919 923 256,000
2017/06/05 935 946 919 935 391,600
2017/06/02 898 936 898 935 417,300
2017/06/01 866 891 866 888 264,900
2017/05/31 866 871 861 863 195,100
2017/05/30 856 872 851 866 414,600
2017/05/29 886 888 855 855 357,000
2017/05/26 891 897 886 888 219,500
2017/05/25 902 910 894 896 217,400
2017/05/24 894 913 892 902 295,900
2017/05/23 880 894 879 882 353,000
2017/05/22 881 885 872 876 209,300
2017/05/19 882 884 868 880 257,500
2017/05/18 888 904 878 880 251,900
2017/05/17 897 908 894 897 156,000
2017/05/16 913 921 902 903 284,100
2017/05/15 923 929 914 914 201,600
2017/05/12 928 949 923 935 391,200
2017/05/11 927 934 921 929 232,600
2017/05/10 935 939 912 924 630,100
2017/05/09 956 956 939 941 376,200
2017/05/08 946 960 940 952 572,300
2017/05/02 942 950 924 938 829,700
2017/05/01 901 960 879 944 2,640,800
2017/04/28 871 931 846 931 3,425,300
2017/04/27 775 784 764 781 310,200
2017/04/26 752 773 749 769 189,800
2017/04/25 740 751 732 745 189,000
2017/04/24 751 756 732 736 192,000
2017/04/21 725 741 721 738 157,600
2017/04/20 712 732 709 721 185,500
2017/04/19 715 719 706 709 174,800
2017/04/18 722 728 716 717 136,900
2017/04/17 726 726 701 714 133,300
2017/04/14 739 740 722 728 138,500
2017/04/13 730 752 720 735 219,200
2017/04/12 737 743 732 736 211,000
2017/04/11 751 758 741 743 191,100
2017/04/10 762 764 747 751 152,000
2017/04/07 766 773 748 757 215,800
2017/04/06 773 788 752 754 213,200
2017/04/05 790 801 770 776 249,200
2017/04/04 808 808 776 785 208,700
2017/04/03 799 810 793 801 136,700
2017/03/31 816 823 798 799 182,200
2017/03/30 817 824 807 810 183,500
2017/03/29 823 832 811 823 134,700
2017/03/28 805 823 804 823 150,900
2017/03/27 801 808 789 794 121,800
2017/03/24 804 814 798 803 117,900
2017/03/23 827 827 797 804 162,500
2017/03/22 811 834 811 824 208,000
2017/03/21 831 832 815 829 191,200
2017/03/17 854 865 841 843 372,400
2017/03/16 825 858 821 854 336,500
2017/03/15 802 838 802 818 506,900
2017/03/14 810 810 789 801 116,800
2017/03/13 801 813 795 806 182,500
2017/03/10 810 814 792 801 330,800
2017/03/09 790 803 783 791 180,200
2017/03/08 787 788 778 784 112,700
2017/03/07 791 794 780 787 125,000
2017/03/06 790 805 790 796 198,300
2017/03/03 789 797 787 791 106,600
2017/03/02 800 800 788 790 124,100
2017/03/01 786 790 778 788 115,500
2017/02/28 774 795 774 786 235,800
2017/02/27 771 775 762 772 92,600
2017/02/24 780 786 761 783 194,600
2017/02/23 799 805 780 787 278,700
2017/02/22 795 807 790 797 185,000
2017/02/21 790 808 786 793 207,300
2017/02/20 778 798 778 793 264,300
2017/02/17 773 784 764 775 209,100
2017/02/16 749 775 747 773 337,200
2017/02/15 755 760 747 749 131,100
2017/02/14 750 769 749 751 263,100
2017/02/13 733 765 733 747 289,900
2017/02/10 695 724 692 721 339,200
2017/02/09 686 687 677 682 340,100
2017/02/08 699 701 680 694 276,500
2017/02/07 711 711 695 699 308,800
2017/02/06 739 739 712 724 285,100
2017/02/03 760 760 728 741 420,500
2017/02/02 778 790 736 742 1,118,900
2017/02/01 670 695 670 693 303,300
2017/01/31 675 678 666 670 189,300
2017/01/30 693 693 685 689 166,300
2017/01/27 702 702 684 696 136,500
2017/01/26 700 703 692 697 149,100
2017/01/25 690 706 689 692 165,300
2017/01/24 687 687 670 678 213,900
2017/01/23 687 696 678 688 191,000
2017/01/20 699 706 686 700 224,300
2017/01/19 702 717 696 701 187,700
2017/01/18 675 692 659 692 207,600
2017/01/17 683 700 673 673 216,200
2017/01/16 698 700 681 682 275,800
2017/01/13 719 719 705 705 151,600
2017/01/12 702 726 702 721 420,700
2017/01/11 703 709 697 700 126,600
2017/01/10 706 708 692 698 226,900
2017/01/06 709 714 698 704 200,100
2017/01/05 722 729 711 714 178,500
2017/01/04 685 724 685 717 354,500

このページの先頭へ