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
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

このページの先頭へ