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 |
---|---|---|---|---|---|
2022/12/30 | 350 | 358 | 350 | 356 | 125,700 |
2022/12/29 | 340 | 349 | 338 | 349 | 150,600 |
2022/12/28 | 340 | 343 | 338 | 342 | 129,100 |
2022/12/27 | 342 | 343 | 338 | 342 | 152,500 |
2022/12/26 | 336 | 340 | 334 | 339 | 115,500 |
2022/12/23 | 335 | 337 | 332 | 337 | 126,500 |
2022/12/22 | 336 | 341 | 336 | 339 | 98,000 |
2022/12/21 | 337 | 342 | 332 | 335 | 304,300 |
2022/12/20 | 352 | 352 | 339 | 343 | 191,400 |
2022/12/19 | 351 | 353 | 349 | 351 | 111,900 |
2022/12/16 | 360 | 360 | 352 | 353 | 176,000 |
2022/12/15 | 361 | 362 | 360 | 360 | 119,700 |
2022/12/14 | 360 | 363 | 359 | 362 | 106,700 |
2022/12/13 | 360 | 364 | 360 | 360 | 122,600 |
2022/12/12 | 359 | 361 | 357 | 359 | 77,600 |
2022/12/09 | 359 | 362 | 357 | 358 | 152,200 |
2022/12/08 | 353 | 358 | 351 | 358 | 152,600 |
2022/12/07 | 354 | 358 | 352 | 353 | 188,300 |
2022/12/06 | 357 | 361 | 354 | 357 | 111,900 |
2022/12/05 | 362 | 362 | 355 | 357 | 114,700 |
2022/12/02 | 366 | 368 | 357 | 360 | 217,000 |
2022/12/01 | 375 | 375 | 368 | 369 | 156,300 |
2022/11/30 | 369 | 378 | 368 | 375 | 242,800 |
2022/11/29 | 371 | 374 | 365 | 370 | 186,400 |
2022/11/28 | 371 | 374 | 366 | 371 | 211,000 |
2022/11/25 | 367 | 370 | 363 | 370 | 128,100 |
2022/11/24 | 365 | 367 | 362 | 367 | 137,300 |
2022/11/22 | 362 | 365 | 360 | 363 | 124,000 |
2022/11/21 | 362 | 364 | 359 | 361 | 128,200 |
2022/11/18 | 365 | 369 | 362 | 364 | 123,400 |
2022/11/17 | 362 | 368 | 361 | 364 | 156,700 |
2022/11/16 | 368 | 370 | 366 | 367 | 91,200 |
2022/11/15 | 367 | 373 | 366 | 373 | 145,400 |
2022/11/14 | 372 | 374 | 370 | 370 | 129,800 |
2022/11/11 | 378 | 378 | 370 | 375 | 209,000 |
2022/11/10 | 370 | 373 | 366 | 372 | 168,500 |
2022/11/09 | 375 | 379 | 370 | 370 | 157,000 |
2022/11/08 | 377 | 378 | 371 | 376 | 151,200 |
2022/11/07 | 383 | 384 | 375 | 377 | 314,800 |
2022/11/04 | 372 | 379 | 368 | 378 | 324,800 |
2022/11/02 | 377 | 379 | 374 | 376 | 363,800 |
2022/11/01 | 373 | 381 | 370 | 378 | 601,600 |
2022/10/31 | 370 | 376 | 366 | 373 | 977,500 |
2022/10/28 | 348 | 369 | 347 | 368 | 2,399,900 |
2022/10/27 | 330 | 330 | 323 | 324 | 175,300 |
2022/10/26 | 336 | 336 | 329 | 330 | 168,100 |
2022/10/25 | 328 | 336 | 327 | 334 | 146,100 |
2022/10/24 | 329 | 330 | 323 | 324 | 104,600 |
2022/10/21 | 326 | 329 | 324 | 325 | 161,400 |
2022/10/20 | 327 | 331 | 325 | 327 | 102,600 |
2022/10/19 | 328 | 333 | 328 | 332 | 71,000 |
2022/10/18 | 329 | 331 | 326 | 328 | 111,600 |
2022/10/17 | 325 | 328 | 325 | 326 | 81,500 |
2022/10/14 | 327 | 331 | 324 | 328 | 138,100 |
2022/10/13 | 322 | 323 | 319 | 320 | 141,900 |
2022/10/12 | 326 | 326 | 321 | 321 | 140,500 |
2022/10/11 | 329 | 331 | 324 | 324 | 146,400 |
2022/10/07 | 333 | 338 | 332 | 334 | 105,100 |
2022/10/06 | 335 | 341 | 335 | 337 | 207,800 |
2022/10/05 | 339 | 341 | 336 | 336 | 285,800 |
2022/10/04 | 335 | 338 | 334 | 337 | 184,000 |
2022/10/03 | 324 | 331 | 321 | 331 | 341,600 |
2022/09/30 | 328 | 329 | 320 | 324 | 277,200 |
2022/09/29 | 330 | 334 | 326 | 330 | 242,500 |
2022/09/28 | 320 | 324 | 317 | 324 | 319,400 |
2022/09/27 | 320 | 325 | 317 | 318 | 288,800 |
2022/09/26 | 330 | 331 | 319 | 319 | 343,900 |
2022/09/22 | 335 | 337 | 331 | 335 | 238,800 |
2022/09/21 | 340 | 340 | 336 | 338 | 198,000 |
2022/09/20 | 345 | 347 | 344 | 345 | 275,700 |
2022/09/16 | 343 | 345 | 338 | 342 | 271,200 |
2022/09/15 | 346 | 349 | 343 | 346 | 195,600 |
2022/09/14 | 347 | 351 | 344 | 346 | 183,800 |
2022/09/13 | 353 | 353 | 350 | 352 | 116,900 |
2022/09/12 | 357 | 357 | 351 | 352 | 151,800 |
2022/09/09 | 350 | 354 | 349 | 352 | 238,100 |
2022/09/08 | 346 | 355 | 346 | 354 | 163,800 |
2022/09/07 | 346 | 347 | 341 | 343 | 229,100 |
2022/09/06 | 354 | 354 | 347 | 348 | 192,000 |
2022/09/05 | 352 | 354 | 345 | 353 | 218,600 |
2022/09/02 | 357 | 359 | 352 | 356 | 133,700 |
2022/09/01 | 360 | 360 | 356 | 357 | 220,300 |
2022/08/31 | 363 | 366 | 360 | 361 | 152,200 |
2022/08/30 | 363 | 367 | 363 | 366 | 123,400 |
2022/08/29 | 361 | 365 | 359 | 362 | 111,200 |
2022/08/26 | 373 | 373 | 367 | 367 | 91,900 |
2022/08/25 | 368 | 371 | 365 | 371 | 113,700 |
2022/08/24 | 366 | 370 | 364 | 367 | 107,100 |
2022/08/23 | 370 | 371 | 366 | 366 | 123,600 |
2022/08/22 | 372 | 377 | 371 | 376 | 102,800 |
2022/08/19 | 376 | 379 | 374 | 377 | 136,400 |
2022/08/18 | 371 | 374 | 370 | 372 | 101,700 |
2022/08/17 | 368 | 380 | 368 | 376 | 255,200 |
2022/08/16 | 367 | 369 | 364 | 365 | 127,800 |
2022/08/15 | 368 | 370 | 366 | 368 | 173,100 |
2022/08/12 | 367 | 369 | 364 | 368 | 186,500 |
2022/08/10 | 354 | 362 | 353 | 360 | 147,500 |
2022/08/09 | 359 | 362 | 355 | 357 | 115,400 |
2022/08/08 | 357 | 359 | 352 | 359 | 263,600 |
2022/08/05 | 348 | 355 | 348 | 354 | 152,800 |
2022/08/04 | 361 | 362 | 349 | 352 | 254,000 |
2022/08/03 | 365 | 365 | 357 | 357 | 249,700 |
2022/08/02 | 371 | 371 | 362 | 365 | 291,600 |
2022/08/01 | 376 | 378 | 370 | 373 | 284,600 |
2022/07/29 | 376 | 382 | 370 | 370 | 878,000 |
2022/07/28 | 407 | 407 | 398 | 400 | 215,800 |
2022/07/27 | 408 | 408 | 402 | 402 | 105,100 |
2022/07/26 | 401 | 410 | 401 | 409 | 123,400 |
2022/07/25 | 408 | 408 | 400 | 401 | 157,400 |
2022/07/22 | 404 | 410 | 400 | 407 | 224,800 |
2022/07/21 | 401 | 405 | 399 | 403 | 180,800 |
2022/07/20 | 399 | 402 | 398 | 401 | 142,500 |
2022/07/19 | 391 | 396 | 390 | 396 | 103,300 |
2022/07/15 | 386 | 390 | 384 | 389 | 130,500 |
2022/07/14 | 378 | 387 | 377 | 386 | 183,000 |
2022/07/13 | 376 | 381 | 376 | 377 | 144,700 |
2022/07/12 | 385 | 385 | 374 | 374 | 201,500 |
2022/07/11 | 391 | 398 | 388 | 388 | 308,000 |
2022/07/08 | 379 | 385 | 375 | 375 | 229,600 |
2022/07/07 | 372 | 378 | 368 | 377 | 176,900 |
2022/07/06 | 376 | 376 | 368 | 372 | 152,300 |
2022/07/05 | 384 | 384 | 377 | 378 | 116,800 |
2022/07/04 | 383 | 385 | 380 | 382 | 132,200 |
2022/07/01 | 384 | 386 | 374 | 376 | 368,800 |
2022/06/30 | 383 | 387 | 381 | 384 | 189,300 |
2022/06/29 | 391 | 393 | 382 | 384 | 335,400 |
2022/06/28 | 389 | 400 | 389 | 397 | 161,800 |
2022/06/27 | 394 | 396 | 388 | 389 | 111,900 |
2022/06/24 | 393 | 393 | 384 | 387 | 155,400 |
2022/06/23 | 388 | 392 | 384 | 390 | 164,800 |
2022/06/22 | 389 | 392 | 383 | 383 | 141,900 |
2022/06/21 | 380 | 387 | 378 | 385 | 156,800 |
2022/06/20 | 380 | 385 | 372 | 377 | 157,900 |
2022/06/17 | 375 | 381 | 370 | 380 | 214,100 |
2022/06/16 | 390 | 392 | 385 | 385 | 110,600 |
2022/06/15 | 390 | 393 | 382 | 383 | 184,500 |
2022/06/14 | 382 | 387 | 381 | 385 | 176,300 |
2022/06/13 | 392 | 394 | 387 | 389 | 171,900 |
2022/06/10 | 401 | 405 | 397 | 400 | 151,500 |
2022/06/09 | 407 | 416 | 406 | 407 | 208,800 |
2022/06/08 | 401 | 409 | 399 | 407 | 252,600 |
2022/06/07 | 397 | 410 | 395 | 396 | 319,600 |
2022/06/06 | 390 | 391 | 387 | 387 | 220,300 |
2022/06/03 | 400 | 406 | 394 | 395 | 182,500 |
2022/06/02 | 402 | 405 | 397 | 402 | 218,700 |
2022/06/01 | 392 | 404 | 390 | 404 | 403,800 |
2022/05/31 | 383 | 395 | 379 | 392 | 450,900 |
2022/05/30 | 381 | 388 | 379 | 382 | 435,600 |
2022/05/27 | 381 | 382 | 375 | 378 | 167,900 |
2022/05/26 | 371 | 380 | 369 | 375 | 309,000 |
2022/05/25 | 365 | 367 | 360 | 364 | 194,800 |
2022/05/24 | 371 | 371 | 364 | 364 | 187,800 |
2022/05/23 | 370 | 376 | 369 | 374 | 224,100 |
2022/05/20 | 369 | 369 | 362 | 368 | 221,900 |
2022/05/19 | 360 | 368 | 358 | 366 | 222,700 |
2022/05/18 | 370 | 375 | 369 | 374 | 173,400 |
2022/05/17 | 369 | 371 | 363 | 365 | 176,000 |
2022/05/16 | 378 | 378 | 369 | 373 | 240,000 |
2022/05/13 | 360 | 378 | 357 | 378 | 286,100 |
2022/05/12 | 367 | 376 | 364 | 364 | 291,000 |
2022/05/11 | 370 | 376 | 365 | 366 | 302,800 |
2022/05/10 | 382 | 382 | 369 | 374 | 380,500 |
2022/05/09 | 380 | 389 | 379 | 386 | 388,700 |
2022/05/06 | 381 | 390 | 375 | 380 | 493,600 |
2022/05/02 | 387 | 389 | 366 | 381 | 1,333,800 |
2022/04/28 | 373 | 397 | 366 | 395 | 2,521,000 |
2022/04/27 | 324 | 326 | 317 | 317 | 396,300 |
2022/04/26 | 330 | 330 | 325 | 328 | 128,600 |
2022/04/25 | 331 | 331 | 324 | 328 | 136,400 |
2022/04/22 | 337 | 337 | 331 | 335 | 129,700 |
2022/04/21 | 337 | 342 | 336 | 342 | 125,400 |
2022/04/20 | 332 | 337 | 329 | 337 | 178,300 |
2022/04/19 | 324 | 329 | 321 | 328 | 110,900 |
2022/04/18 | 323 | 324 | 318 | 322 | 203,300 |
2022/04/15 | 325 | 326 | 322 | 324 | 116,000 |
2022/04/14 | 333 | 333 | 327 | 329 | 156,000 |
2022/04/13 | 322 | 329 | 322 | 329 | 124,600 |
2022/04/12 | 330 | 331 | 323 | 323 | 132,000 |
2022/04/11 | 332 | 335 | 327 | 329 | 167,600 |
2022/04/08 | 336 | 340 | 328 | 328 | 297,600 |
2022/04/07 | 342 | 344 | 328 | 336 | 415,400 |
2022/04/06 | 356 | 356 | 347 | 347 | 180,900 |
2022/04/05 | 365 | 365 | 357 | 359 | 111,300 |
2022/04/04 | 364 | 367 | 359 | 360 | 153,600 |
2022/04/01 | 363 | 366 | 354 | 364 | 218,200 |
2022/03/31 | 361 | 373 | 361 | 364 | 313,600 |
2022/03/30 | 364 | 364 | 353 | 360 | 296,100 |
2022/03/29 | 374 | 374 | 366 | 372 | 225,000 |
2022/03/28 | 370 | 371 | 364 | 368 | 165,200 |
2022/03/25 | 368 | 371 | 362 | 367 | 345,400 |
2022/03/24 | 352 | 362 | 346 | 361 | 354,500 |
2022/03/23 | 348 | 360 | 345 | 358 | 543,000 |
2022/03/22 | 342 | 347 | 341 | 344 | 396,600 |
2022/03/18 | 335 | 341 | 330 | 338 | 594,300 |
2022/03/17 | 327 | 334 | 321 | 334 | 640,900 |
2022/03/16 | 320 | 323 | 314 | 322 | 521,000 |
2022/03/15 | 318 | 324 | 314 | 320 | 637,800 |
2022/03/14 | 311 | 317 | 305 | 314 | 379,200 |
2022/03/11 | 320 | 321 | 306 | 313 | 399,600 |
2022/03/10 | 321 | 326 | 321 | 325 | 337,100 |
2022/03/09 | 319 | 321 | 310 | 312 | 327,600 |
2022/03/08 | 325 | 326 | 313 | 315 | 393,800 |
2022/03/07 | 349 | 350 | 328 | 328 | 583,300 |
2022/03/04 | 365 | 367 | 352 | 355 | 287,200 |
2022/03/03 | 369 | 371 | 366 | 366 | 135,900 |
2022/03/02 | 377 | 377 | 364 | 364 | 350,100 |
2022/03/01 | 389 | 391 | 380 | 380 | 281,700 |
2022/02/28 | 387 | 394 | 382 | 389 | 284,300 |
2022/02/25 | 380 | 386 | 380 | 384 | 161,900 |
2022/02/24 | 387 | 390 | 380 | 384 | 334,800 |
2022/02/22 | 398 | 398 | 389 | 389 | 249,800 |
2022/02/21 | 402 | 403 | 398 | 403 | 94,300 |
2022/02/18 | 404 | 409 | 403 | 405 | 84,500 |
2022/02/17 | 411 | 413 | 406 | 408 | 97,600 |
2022/02/16 | 418 | 418 | 412 | 413 | 115,000 |
2022/02/15 | 415 | 417 | 406 | 406 | 146,400 |
2022/02/14 | 410 | 414 | 407 | 408 | 134,400 |
2022/02/10 | 423 | 423 | 416 | 417 | 123,200 |
2022/02/09 | 412 | 421 | 411 | 418 | 113,400 |
2022/02/08 | 411 | 414 | 407 | 407 | 141,000 |
2022/02/07 | 414 | 414 | 406 | 411 | 157,700 |
2022/02/04 | 420 | 420 | 406 | 414 | 152,200 |
2022/02/03 | 410 | 421 | 407 | 421 | 161,600 |
2022/02/02 | 384 | 417 | 383 | 411 | 504,300 |
2022/02/01 | 413 | 423 | 407 | 408 | 206,600 |
2022/01/31 | 408 | 417 | 408 | 415 | 146,600 |
2022/01/28 | 408 | 416 | 408 | 414 | 117,200 |
2022/01/27 | 417 | 422 | 403 | 409 | 223,500 |
2022/01/26 | 420 | 422 | 415 | 415 | 108,300 |
2022/01/25 | 427 | 428 | 416 | 420 | 116,100 |
2022/01/24 | 420 | 428 | 418 | 428 | 96,600 |
2022/01/21 | 428 | 430 | 415 | 424 | 215,200 |
2022/01/20 | 434 | 438 | 428 | 434 | 138,100 |
2022/01/19 | 448 | 448 | 437 | 440 | 250,400 |
2022/01/18 | 469 | 469 | 453 | 456 | 145,700 |
2022/01/17 | 470 | 472 | 465 | 466 | 91,500 |
2022/01/14 | 473 | 473 | 462 | 465 | 150,500 |
2022/01/13 | 475 | 475 | 469 | 473 | 124,400 |
2022/01/12 | 471 | 475 | 469 | 474 | 145,700 |
2022/01/11 | 467 | 469 | 459 | 467 | 192,200 |
2022/01/07 | 467 | 474 | 466 | 470 | 209,000 |
2022/01/06 | 468 | 472 | 460 | 464 | 402,200 |
2022/01/05 | 458 | 465 | 456 | 463 | 360,400 |
2022/01/04 | 440 | 451 | 440 | 450 | 234,200 |