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
2021/12/30 430 439 428 435 163,300
2021/12/29 423 433 423 433 199,100
2021/12/28 420 423 418 423 94,300
2021/12/27 425 425 416 417 136,100
2021/12/24 414 422 414 421 179,600
2021/12/23 410 415 410 411 100,300
2021/12/22 409 413 408 410 116,600
2021/12/21 411 413 405 409 155,300
2021/12/20 425 427 405 405 273,700
2021/12/17 421 430 421 430 246,800
2021/12/16 419 425 416 423 199,600
2021/12/15 407 418 405 414 154,300
2021/12/14 411 412 405 407 223,200
2021/12/13 420 420 409 413 117,500
2021/12/10 417 419 414 414 125,700
2021/12/09 420 420 414 415 158,900
2021/12/08 419 422 414 420 233,300
2021/12/07 412 416 409 414 264,100
2021/12/06 406 410 404 407 223,300
2021/12/03 406 409 400 403 153,700
2021/12/02 398 410 390 404 387,800
2021/12/01 383 396 382 396 436,400
2021/11/30 376 388 375 385 2,505,200
2021/11/29 380 387 373 375 521,000
2021/11/26 391 393 381 383 540,800
2021/11/25 402 402 394 397 405,900
2021/11/24 408 413 403 404 183,300
2021/11/22 413 413 403 405 231,100
2021/11/19 409 413 405 413 275,700
2021/11/18 408 412 402 409 390,200
2021/11/17 412 412 405 408 304,100
2021/11/16 418 419 410 411 268,200
2021/11/15 417 422 413 414 271,800
2021/11/12 414 422 412 417 389,100
2021/11/11 416 421 414 415 196,700
2021/11/10 428 428 418 419 313,500
2021/11/09 439 440 427 427 317,800
2021/11/08 440 443 433 440 130,400
2021/11/05 439 441 432 440 302,800
2021/11/04 435 446 431 444 401,200
2021/11/02 440 440 426 433 375,600
2021/11/01 455 455 441 444 286,700
2021/10/29 443 457 428 445 850,200
2021/10/28 464 467 458 463 175,700
2021/10/27 471 472 464 467 140,900
2021/10/26 468 474 467 471 99,600
2021/10/25 464 467 461 464 110,300
2021/10/22 466 470 460 466 201,700
2021/10/21 476 480 471 471 137,800
2021/10/20 485 487 474 477 110,300
2021/10/19 487 487 479 479 153,200
2021/10/18 480 490 480 490 194,700
2021/10/15 470 479 470 479 162,800
2021/10/14 470 470 462 465 111,300
2021/10/13 480 480 471 473 126,600
2021/10/12 474 479 474 479 111,500
2021/10/11 466 477 466 477 122,400
2021/10/08 465 470 462 464 105,300
2021/10/07 460 462 455 458 135,100
2021/10/06 461 469 455 459 176,300
2021/10/05 462 462 451 457 331,000
2021/10/04 472 473 463 466 182,400
2021/10/01 477 477 462 466 270,400
2021/09/30 487 490 475 478 166,200
2021/09/29 479 489 477 489 259,300
2021/09/28 485 489 481 489 170,800
2021/09/27 484 488 481 483 169,300
2021/09/24 482 486 480 482 170,700
2021/09/22 477 479 470 470 165,600
2021/09/21 480 484 479 479 258,500
2021/09/17 488 492 485 492 256,900
2021/09/16 490 490 481 489 196,600
2021/09/15 499 499 486 490 209,900
2021/09/14 502 506 500 505 235,600
2021/09/13 498 499 492 498 161,900
2021/09/10 496 503 496 498 186,000
2021/09/09 501 505 491 498 193,500
2021/09/08 496 504 496 504 192,900
2021/09/07 496 502 493 496 229,700
2021/09/06 490 492 480 492 332,300
2021/09/03 482 489 477 486 164,800
2021/09/02 485 485 473 480 155,300
2021/09/01 486 491 482 483 241,000
2021/08/31 483 492 481 486 317,900
2021/08/30 471 484 471 481 231,800
2021/08/27 461 470 461 470 156,100
2021/08/26 466 468 462 467 277,300
2021/08/25 454 468 454 465 247,700
2021/08/24 450 458 448 453 281,100
2021/08/23 452 457 447 450 493,700
2021/08/20 470 470 444 445 528,300
2021/08/19 484 487 472 472 301,500
2021/08/18 480 490 476 486 238,300
2021/08/17 487 488 481 481 189,600
2021/08/16 500 500 484 485 355,300
2021/08/13 503 504 499 499 221,600
2021/08/12 509 510 501 504 287,800
2021/08/11 514 514 505 505 241,200
2021/08/10 518 518 507 508 217,400
2021/08/06 514 514 507 508 197,400
2021/08/05 525 526 514 517 193,300
2021/08/04 550 550 525 527 330,300
2021/08/03 562 567 551 555 344,700
2021/08/02 577 579 560 565 275,500
2021/07/30 571 577 547 567 743,300
2021/07/29 585 597 583 597 309,300
2021/07/28 581 590 578 588 199,400
2021/07/27 584 593 584 588 221,600
2021/07/26 578 584 571 583 213,200
2021/07/21 553 571 552 569 336,800
2021/07/20 548 551 542 545 175,900
2021/07/19 551 563 551 552 226,400
2021/07/16 554 560 546 552 263,800
2021/07/15 554 569 554 555 342,800
2021/07/14 540 556 538 552 317,800
2021/07/13 535 540 531 537 182,000
2021/07/12 537 540 530 531 122,200
2021/07/09 517 533 509 528 321,500
2021/07/08 528 538 526 527 235,600
2021/07/07 528 534 522 524 148,300
2021/07/06 541 541 531 532 97,900
2021/07/05 539 542 537 538 169,400
2021/07/02 533 543 533 539 224,500
2021/07/01 529 533 525 529 161,300
2021/06/30 528 534 523 523 154,300
2021/06/29 534 534 518 522 165,000
2021/06/28 526 533 526 531 157,300
2021/06/25 515 524 515 522 152,400
2021/06/24 508 513 508 509 149,300
2021/06/23 511 515 505 506 155,300
2021/06/22 514 516 508 511 153,700
2021/06/21 501 511 497 500 221,700
2021/06/18 523 524 506 509 362,800
2021/06/17 527 531 521 527 140,600
2021/06/16 524 532 523 525 206,400
2021/06/15 525 533 522 528 168,000
2021/06/14 528 529 520 525 111,200
2021/06/11 534 534 525 526 183,900
2021/06/10 535 541 531 538 120,100
2021/06/09 543 548 535 535 122,500
2021/06/08 545 549 541 546 140,800
2021/06/07 540 547 535 541 167,300
2021/06/04 533 539 531 538 170,100
2021/06/03 528 537 523 528 318,400
2021/06/02 515 527 511 526 354,500
2021/06/01 502 510 499 510 220,100
2021/05/31 503 504 494 498 329,500
2021/05/28 496 506 495 505 431,300
2021/05/27 513 516 493 493 566,600
2021/05/26 512 519 510 515 284,800
2021/05/25 536 537 519 522 251,600
2021/05/24 525 531 524 528 194,400
2021/05/21 520 526 516 525 217,200
2021/05/20 509 523 509 519 113,100
2021/05/19 514 516 509 510 184,900
2021/05/18 515 524 513 520 145,900
2021/05/17 516 523 509 511 153,800
2021/05/14 517 521 510 512 261,900
2021/05/13 515 522 510 510 237,000
2021/05/12 531 535 516 523 302,200
2021/05/11 546 553 529 529 332,400
2021/05/10 536 549 536 548 284,000
2021/05/07 522 537 522 529 280,100
2021/05/06 520 529 520 520 349,700
2021/04/30 527 533 515 519 744,900
2021/04/28 518 528 511 519 760,700
2021/04/27 551 551 537 546 306,300
2021/04/26 567 568 549 551 268,000
2021/04/23 555 581 555 563 332,700
2021/04/22 560 566 551 564 208,300
2021/04/21 551 555 542 552 243,700
2021/04/20 568 569 560 560 180,900
2021/04/19 582 585 577 577 182,500
2021/04/16 583 583 567 582 239,000
2021/04/15 587 591 581 584 286,600
2021/04/14 590 590 581 587 158,600
2021/04/13 591 604 591 596 113,400
2021/04/12 591 597 589 591 117,500
2021/04/09 590 595 585 589 104,500
2021/04/08 599 600 586 589 140,900
2021/04/07 596 612 596 603 143,800
2021/04/06 600 602 586 590 146,700
2021/04/05 598 603 594 601 169,900
2021/04/02 596 600 584 589 179,000
2021/04/01 596 600 588 594 161,100
2021/03/31 592 606 583 593 385,600
2021/03/30 587 601 577 597 210,100
2021/03/29 606 612 578 589 438,800
2021/03/26 616 618 601 602 207,800
2021/03/25 596 615 596 608 219,600
2021/03/24 603 609 587 592 256,400
2021/03/23 631 632 610 610 249,400
2021/03/22 649 652 633 635 439,000
2021/03/19 618 653 618 653 460,500
2021/03/18 597 621 595 616 389,400
2021/03/17 572 592 571 592 279,100
2021/03/16 569 582 565 572 340,000
2021/03/15 559 571 558 564 216,700
2021/03/12 548 558 540 555 222,900
2021/03/11 554 559 549 550 263,100
2021/03/10 550 553 539 549 255,400
2021/03/09 552 557 546 552 217,900
2021/03/08 561 561 543 545 183,900
2021/03/05 550 551 534 551 176,400
2021/03/04 553 557 542 551 166,800
2021/03/03 547 559 541 558 192,600
2021/03/02 554 554 534 540 162,600
2021/03/01 530 553 522 546 319,100
2021/02/26 539 539 523 524 327,500
2021/02/25 540 543 530 534 227,300
2021/02/24 542 544 526 527 239,700
2021/02/22 545 549 538 540 138,300
2021/02/19 531 538 520 538 358,200
2021/02/18 557 557 534 536 229,700
2021/02/17 550 558 548 556 144,300
2021/02/16 565 566 556 557 176,800
2021/02/15 572 573 560 565 131,100
2021/02/12 567 569 561 562 245,200
2021/02/10 554 573 548 565 486,900
2021/02/09 563 571 551 564 498,600
2021/02/08 575 580 561 561 263,900
2021/02/05 575 588 572 573 311,400
2021/02/04 570 584 559 571 435,300
2021/02/03 547 588 546 569 1,056,500
2021/02/02 534 549 525 533 907,100
2021/02/01 501 522 500 519 295,800
2021/01/29 511 511 499 501 233,600
2021/01/28 501 513 495 506 504,000
2021/01/27 507 513 502 511 161,100
2021/01/26 512 512 505 505 117,300
2021/01/25 516 520 513 515 107,100
2021/01/22 517 523 514 516 174,200
2021/01/21 513 526 510 520 209,800
2021/01/20 507 511 502 509 207,500
2021/01/19 509 514 505 507 168,900
2021/01/18 515 516 501 510 228,200
2021/01/15 537 539 514 514 284,200
2021/01/14 537 543 527 537 418,600
2021/01/13 530 540 526 537 255,500
2021/01/12 529 530 516 528 307,600
2021/01/08 533 539 518 538 245,000
2021/01/07 541 546 534 536 245,800
2021/01/06 528 542 525 532 323,200
2021/01/05 523 538 514 529 302,800
2021/01/04 529 530 509 517 149,600

このページの先頭へ