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 |
---|---|---|---|---|---|
2020/12/30 | 525 | 534 | 514 | 528 | 201,500 |
2020/12/29 | 517 | 531 | 513 | 531 | 244,700 |
2020/12/28 | 528 | 530 | 514 | 521 | 131,000 |
2020/12/25 | 523 | 532 | 521 | 531 | 84,900 |
2020/12/24 | 513 | 527 | 512 | 523 | 120,400 |
2020/12/23 | 530 | 530 | 503 | 510 | 129,800 |
2020/12/22 | 536 | 536 | 518 | 522 | 150,700 |
2020/12/21 | 542 | 549 | 534 | 540 | 133,800 |
2020/12/18 | 547 | 557 | 547 | 552 | 233,000 |
2020/12/17 | 545 | 551 | 542 | 549 | 189,200 |
2020/12/16 | 549 | 555 | 543 | 547 | 240,300 |
2020/12/15 | 539 | 551 | 535 | 546 | 245,600 |
2020/12/14 | 531 | 545 | 531 | 539 | 278,200 |
2020/12/11 | 533 | 538 | 523 | 531 | 153,600 |
2020/12/10 | 540 | 544 | 536 | 540 | 112,500 |
2020/12/09 | 527 | 535 | 524 | 533 | 66,000 |
2020/12/08 | 530 | 532 | 524 | 527 | 69,600 |
2020/12/07 | 548 | 548 | 533 | 533 | 150,700 |
2020/12/04 | 529 | 540 | 528 | 538 | 231,200 |
2020/12/03 | 526 | 531 | 521 | 527 | 217,400 |
2020/12/02 | 520 | 529 | 516 | 518 | 254,000 |
2020/12/01 | 507 | 513 | 506 | 510 | 199,300 |
2020/11/30 | 524 | 525 | 505 | 505 | 310,600 |
2020/11/27 | 506 | 529 | 501 | 525 | 370,800 |
2020/11/26 | 520 | 528 | 509 | 518 | 322,700 |
2020/11/25 | 536 | 551 | 532 | 538 | 339,300 |
2020/11/24 | 520 | 531 | 519 | 522 | 285,000 |
2020/11/20 | 481 | 505 | 481 | 503 | 272,300 |
2020/11/19 | 482 | 488 | 474 | 484 | 259,900 |
2020/11/18 | 486 | 491 | 474 | 489 | 207,700 |
2020/11/17 | 503 | 504 | 489 | 491 | 227,100 |
2020/11/16 | 486 | 498 | 486 | 497 | 399,000 |
2020/11/13 | 494 | 496 | 477 | 478 | 264,100 |
2020/11/12 | 515 | 515 | 493 | 496 | 304,400 |
2020/11/11 | 536 | 537 | 519 | 524 | 196,800 |
2020/11/10 | 523 | 538 | 522 | 526 | 273,000 |
2020/11/09 | 514 | 516 | 505 | 506 | 187,900 |
2020/11/06 | 515 | 520 | 506 | 513 | 193,100 |
2020/11/05 | 520 | 523 | 504 | 511 | 327,500 |
2020/11/04 | 540 | 541 | 526 | 526 | 196,700 |
2020/11/02 | 523 | 537 | 520 | 530 | 210,600 |
2020/10/30 | 542 | 543 | 510 | 523 | 496,300 |
2020/10/29 | 553 | 558 | 544 | 549 | 248,500 |
2020/10/28 | 570 | 570 | 548 | 553 | 269,300 |
2020/10/27 | 580 | 582 | 564 | 578 | 191,000 |
2020/10/26 | 585 | 593 | 581 | 590 | 206,400 |
2020/10/23 | 571 | 582 | 561 | 582 | 190,000 |
2020/10/22 | 568 | 570 | 557 | 570 | 159,200 |
2020/10/21 | 557 | 572 | 556 | 570 | 177,500 |
2020/10/20 | 551 | 554 | 544 | 551 | 139,700 |
2020/10/19 | 549 | 554 | 546 | 551 | 262,600 |
2020/10/16 | 549 | 550 | 538 | 542 | 121,000 |
2020/10/15 | 539 | 543 | 536 | 542 | 133,200 |
2020/10/14 | 546 | 550 | 538 | 542 | 138,500 |
2020/10/13 | 553 | 556 | 542 | 554 | 165,700 |
2020/10/12 | 552 | 552 | 534 | 549 | 190,300 |
2020/10/09 | 567 | 569 | 547 | 552 | 164,800 |
2020/10/08 | 566 | 573 | 564 | 564 | 259,000 |
2020/10/07 | 544 | 560 | 531 | 557 | 359,600 |
2020/10/06 | 535 | 542 | 530 | 541 | 196,900 |
2020/10/05 | 530 | 541 | 529 | 538 | 326,200 |
2020/10/02 | 537 | 542 | 517 | 518 | 294,400 |
2020/09/30 | 540 | 542 | 530 | 533 | 246,700 |
2020/09/29 | 540 | 550 | 536 | 540 | 244,600 |
2020/09/28 | 528 | 535 | 522 | 533 | 199,000 |
2020/09/25 | 521 | 529 | 518 | 525 | 244,600 |
2020/09/24 | 526 | 527 | 512 | 512 | 249,000 |
2020/09/23 | 526 | 537 | 521 | 530 | 316,700 |
2020/09/18 | 543 | 552 | 528 | 531 | 472,300 |
2020/09/17 | 541 | 546 | 532 | 539 | 243,900 |
2020/09/16 | 558 | 560 | 545 | 546 | 217,500 |
2020/09/15 | 564 | 564 | 549 | 560 | 229,900 |
2020/09/14 | 574 | 577 | 566 | 569 | 154,600 |
2020/09/11 | 565 | 571 | 559 | 569 | 242,400 |
2020/09/10 | 558 | 563 | 550 | 560 | 121,300 |
2020/09/09 | 544 | 556 | 540 | 554 | 207,600 |
2020/09/08 | 550 | 562 | 550 | 553 | 205,900 |
2020/09/07 | 542 | 558 | 542 | 548 | 249,000 |
2020/09/04 | 534 | 545 | 534 | 541 | 211,700 |
2020/09/03 | 549 | 551 | 541 | 548 | 260,900 |
2020/09/02 | 549 | 552 | 537 | 542 | 172,600 |
2020/09/01 | 546 | 546 | 529 | 543 | 346,500 |
2020/08/31 | 560 | 567 | 553 | 554 | 423,400 |
2020/08/28 | 546 | 561 | 539 | 540 | 488,100 |
2020/08/27 | 546 | 546 | 524 | 541 | 286,700 |
2020/08/26 | 535 | 547 | 535 | 546 | 231,100 |
2020/08/25 | 539 | 545 | 530 | 533 | 345,000 |
2020/08/24 | 518 | 524 | 513 | 519 | 200,100 |
2020/08/21 | 512 | 529 | 512 | 516 | 253,900 |
2020/08/20 | 502 | 512 | 501 | 504 | 227,500 |
2020/08/19 | 491 | 503 | 487 | 503 | 136,300 |
2020/08/18 | 502 | 505 | 491 | 495 | 157,300 |
2020/08/17 | 501 | 509 | 497 | 502 | 147,000 |
2020/08/14 | 515 | 515 | 507 | 509 | 126,200 |
2020/08/13 | 511 | 525 | 506 | 521 | 430,800 |
2020/08/12 | 528 | 533 | 505 | 512 | 275,200 |
2020/08/11 | 504 | 524 | 495 | 519 | 298,500 |
2020/08/07 | 495 | 498 | 474 | 496 | 364,300 |
2020/08/06 | 469 | 502 | 467 | 498 | 703,900 |
2020/08/05 | 446 | 474 | 441 | 464 | 753,100 |
2020/08/04 | 436 | 455 | 433 | 448 | 382,500 |
2020/08/03 | 417 | 432 | 413 | 430 | 309,800 |
2020/07/31 | 420 | 450 | 409 | 409 | 843,900 |
2020/07/30 | 437 | 445 | 427 | 429 | 183,500 |
2020/07/29 | 443 | 447 | 433 | 433 | 168,500 |
2020/07/28 | 462 | 462 | 454 | 456 | 83,500 |
2020/07/27 | 457 | 457 | 446 | 457 | 172,500 |
2020/07/22 | 470 | 478 | 461 | 463 | 106,600 |
2020/07/21 | 474 | 474 | 463 | 470 | 146,400 |
2020/07/20 | 461 | 473 | 455 | 471 | 376,400 |
2020/07/17 | 459 | 471 | 457 | 459 | 367,800 |
2020/07/16 | 464 | 473 | 452 | 458 | 589,400 |
2020/07/15 | 450 | 474 | 450 | 464 | 583,800 |
2020/07/14 | 439 | 452 | 438 | 444 | 332,100 |
2020/07/13 | 423 | 435 | 423 | 431 | 193,600 |
2020/07/10 | 429 | 429 | 413 | 415 | 222,900 |
2020/07/09 | 441 | 441 | 430 | 430 | 157,000 |
2020/07/08 | 448 | 448 | 441 | 441 | 239,500 |
2020/07/07 | 457 | 460 | 450 | 453 | 238,400 |
2020/07/06 | 445 | 457 | 443 | 457 | 215,400 |
2020/07/03 | 440 | 445 | 430 | 439 | 162,600 |
2020/07/02 | 443 | 449 | 433 | 435 | 240,900 |
2020/07/01 | 452 | 456 | 439 | 442 | 304,200 |
2020/06/30 | 444 | 460 | 444 | 449 | 391,700 |
2020/06/29 | 444 | 448 | 437 | 438 | 229,300 |
2020/06/26 | 450 | 459 | 447 | 454 | 298,100 |
2020/06/25 | 444 | 450 | 441 | 446 | 265,500 |
2020/06/24 | 450 | 458 | 447 | 454 | 243,100 |
2020/06/23 | 452 | 460 | 445 | 451 | 528,900 |
2020/06/22 | 450 | 451 | 439 | 446 | 576,800 |
2020/06/19 | 460 | 460 | 430 | 434 | 946,200 |
2020/06/18 | 464 | 465 | 452 | 464 | 332,100 |
2020/06/17 | 483 | 483 | 465 | 469 | 398,300 |
2020/06/16 | 473 | 490 | 463 | 489 | 403,400 |
2020/06/15 | 477 | 478 | 456 | 456 | 244,400 |
2020/06/12 | 475 | 487 | 464 | 483 | 340,600 |
2020/06/11 | 516 | 516 | 494 | 495 | 286,400 |
2020/06/10 | 534 | 535 | 522 | 531 | 267,500 |
2020/06/09 | 554 | 555 | 533 | 540 | 216,000 |
2020/06/08 | 547 | 553 | 541 | 551 | 213,200 |
2020/06/05 | 527 | 542 | 524 | 540 | 216,200 |
2020/06/04 | 539 | 539 | 520 | 529 | 240,600 |
2020/06/03 | 538 | 545 | 529 | 535 | 250,900 |
2020/06/02 | 519 | 531 | 514 | 528 | 312,200 |
2020/06/01 | 523 | 525 | 508 | 512 | 227,300 |
2020/05/29 | 534 | 534 | 523 | 523 | 320,700 |
2020/05/28 | 545 | 553 | 526 | 537 | 328,500 |
2020/05/27 | 513 | 534 | 513 | 531 | 283,800 |
2020/05/26 | 494 | 512 | 491 | 508 | 258,400 |
2020/05/25 | 480 | 486 | 479 | 486 | 165,400 |
2020/05/22 | 476 | 479 | 467 | 476 | 212,100 |
2020/05/21 | 478 | 479 | 471 | 475 | 169,200 |
2020/05/20 | 476 | 481 | 466 | 481 | 210,800 |
2020/05/19 | 462 | 487 | 460 | 481 | 358,300 |
2020/05/18 | 454 | 457 | 443 | 454 | 266,400 |
2020/05/15 | 457 | 461 | 442 | 449 | 352,300 |
2020/05/14 | 471 | 471 | 453 | 455 | 325,700 |
2020/05/13 | 476 | 483 | 471 | 479 | 212,200 |
2020/05/12 | 507 | 507 | 486 | 490 | 274,400 |
2020/05/11 | 491 | 511 | 487 | 506 | 292,300 |
2020/05/08 | 474 | 486 | 464 | 483 | 317,400 |
2020/05/07 | 465 | 471 | 457 | 466 | 388,900 |
2020/05/01 | 508 | 508 | 473 | 478 | 400,600 |
2020/04/30 | 499 | 525 | 485 | 515 | 685,000 |
2020/04/28 | 497 | 497 | 479 | 494 | 422,200 |
2020/04/27 | 486 | 499 | 480 | 497 | 300,600 |
2020/04/24 | 486 | 486 | 479 | 481 | 186,200 |
2020/04/23 | 470 | 482 | 466 | 482 | 262,000 |
2020/04/22 | 469 | 474 | 454 | 470 | 285,800 |
2020/04/21 | 484 | 494 | 475 | 477 | 278,000 |
2020/04/20 | 474 | 485 | 474 | 483 | 229,900 |
2020/04/17 | 460 | 475 | 457 | 467 | 262,000 |
2020/04/16 | 436 | 460 | 435 | 458 | 265,900 |
2020/04/15 | 465 | 465 | 437 | 442 | 389,600 |
2020/04/14 | 453 | 470 | 441 | 465 | 318,700 |
2020/04/13 | 467 | 470 | 449 | 449 | 286,200 |
2020/04/10 | 460 | 468 | 444 | 466 | 123,400 |
2020/04/09 | 454 | 460 | 447 | 456 | 153,600 |
2020/04/08 | 441 | 454 | 434 | 451 | 247,800 |
2020/04/07 | 429 | 441 | 419 | 437 | 246,700 |
2020/04/06 | 398 | 427 | 383 | 423 | 430,200 |
2020/04/03 | 422 | 433 | 404 | 406 | 286,600 |
2020/04/02 | 434 | 434 | 416 | 417 | 272,100 |
2020/04/01 | 457 | 457 | 433 | 438 | 275,700 |
2020/03/31 | 482 | 489 | 452 | 457 | 365,900 |
2020/03/30 | 454 | 476 | 444 | 474 | 396,900 |
2020/03/27 | 461 | 473 | 457 | 472 | 516,800 |
2020/03/26 | 460 | 460 | 422 | 437 | 353,500 |
2020/03/25 | 446 | 463 | 427 | 463 | 419,100 |
2020/03/24 | 420 | 425 | 404 | 412 | 444,500 |
2020/03/23 | 390 | 410 | 382 | 406 | 891,000 |
2020/03/19 | 420 | 421 | 379 | 384 | 698,000 |
2020/03/18 | 422 | 438 | 412 | 414 | 550,200 |
2020/03/17 | 403 | 434 | 385 | 430 | 1,456,400 |
2020/03/16 | 436 | 463 | 415 | 419 | 797,000 |
2020/03/13 | 460 | 465 | 423 | 428 | 1,114,400 |
2020/03/12 | 506 | 509 | 484 | 492 | 652,600 |
2020/03/11 | 516 | 534 | 516 | 516 | 659,500 |
2020/03/10 | 496 | 523 | 477 | 516 | 752,800 |
2020/03/09 | 516 | 525 | 491 | 494 | 499,600 |
2020/03/06 | 551 | 552 | 536 | 539 | 362,600 |
2020/03/05 | 582 | 584 | 564 | 565 | 246,900 |
2020/03/04 | 560 | 576 | 555 | 572 | 429,300 |
2020/03/03 | 589 | 594 | 569 | 570 | 370,400 |
2020/03/02 | 567 | 588 | 563 | 580 | 470,500 |
2020/02/28 | 568 | 578 | 562 | 573 | 439,600 |
2020/02/27 | 592 | 595 | 579 | 588 | 436,900 |
2020/02/26 | 583 | 602 | 580 | 600 | 304,200 |
2020/02/25 | 600 | 605 | 591 | 596 | 399,800 |
2020/02/21 | 621 | 631 | 621 | 625 | 163,100 |
2020/02/20 | 626 | 631 | 616 | 620 | 197,100 |
2020/02/19 | 620 | 625 | 617 | 619 | 225,800 |
2020/02/18 | 615 | 623 | 614 | 618 | 165,300 |
2020/02/17 | 626 | 627 | 616 | 625 | 146,300 |
2020/02/14 | 631 | 634 | 625 | 634 | 175,300 |
2020/02/13 | 637 | 642 | 634 | 636 | 205,000 |
2020/02/12 | 644 | 647 | 640 | 640 | 198,000 |
2020/02/10 | 650 | 652 | 643 | 648 | 331,000 |
2020/02/07 | 676 | 678 | 660 | 665 | 197,000 |
2020/02/06 | 676 | 684 | 670 | 675 | 320,300 |
2020/02/05 | 664 | 666 | 658 | 658 | 161,900 |
2020/02/04 | 652 | 658 | 647 | 655 | 196,200 |
2020/02/03 | 640 | 659 | 635 | 654 | 276,300 |
2020/01/31 | 682 | 684 | 653 | 669 | 476,600 |
2020/01/30 | 678 | 679 | 657 | 662 | 363,500 |
2020/01/29 | 687 | 691 | 676 | 681 | 251,500 |
2020/01/28 | 676 | 691 | 671 | 684 | 298,500 |
2020/01/27 | 685 | 696 | 677 | 691 | 290,800 |
2020/01/24 | 729 | 729 | 713 | 715 | 289,900 |
2020/01/23 | 727 | 735 | 725 | 727 | 268,100 |
2020/01/22 | 733 | 741 | 726 | 735 | 334,000 |
2020/01/21 | 748 | 748 | 734 | 737 | 359,700 |
2020/01/20 | 725 | 756 | 725 | 753 | 460,800 |
2020/01/17 | 716 | 726 | 714 | 722 | 260,600 |
2020/01/16 | 727 | 727 | 707 | 713 | 193,900 |
2020/01/15 | 722 | 728 | 720 | 723 | 229,500 |
2020/01/14 | 727 | 729 | 717 | 718 | 245,800 |
2020/01/10 | 744 | 744 | 724 | 726 | 216,900 |
2020/01/09 | 738 | 739 | 729 | 734 | 230,600 |
2020/01/08 | 744 | 747 | 719 | 731 | 279,200 |
2020/01/07 | 748 | 756 | 746 | 750 | 169,700 |
2020/01/06 | 758 | 758 | 737 | 743 | 216,800 |