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
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

このページの先頭へ