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 |
---|---|---|---|---|---|
2023/12/29 | 791 | 810 | 791 | 810 | 516,400 |
2023/12/28 | 792 | 803 | 789 | 798 | 217,300 |
2023/12/27 | 798 | 801 | 788 | 796 | 367,800 |
2023/12/26 | 807 | 807 | 789 | 795 | 355,700 |
2023/12/25 | 799 | 808 | 789 | 795 | 344,800 |
2023/12/22 | 776 | 794 | 773 | 793 | 437,600 |
2023/12/21 | 767 | 782 | 765 | 773 | 576,100 |
2023/12/20 | 802 | 807 | 790 | 797 | 741,100 |
2023/12/19 | 754 | 772 | 750 | 772 | 517,600 |
2023/12/18 | 754 | 771 | 742 | 764 | 455,500 |
2023/12/15 | 760 | 768 | 758 | 762 | 369,700 |
2023/12/14 | 778 | 789 | 752 | 760 | 877,200 |
2023/12/13 | 785 | 803 | 785 | 790 | 423,400 |
2023/12/12 | 801 | 802 | 779 | 783 | 323,800 |
2023/12/11 | 794 | 796 | 779 | 794 | 572,900 |
2023/12/08 | 789 | 790 | 760 | 773 | 969,500 |
2023/12/07 | 833 | 833 | 812 | 819 | 519,700 |
2023/12/06 | 828 | 844 | 824 | 844 | 354,400 |
2023/12/05 | 842 | 847 | 829 | 831 | 514,500 |
2023/12/04 | 860 | 864 | 843 | 850 | 666,600 |
2023/12/01 | 867 | 876 | 856 | 867 | 1,009,000 |
2023/11/30 | 799 | 862 | 796 | 856 | 1,106,200 |
2023/11/29 | 831 | 831 | 804 | 806 | 723,000 |
2023/11/28 | 833 | 848 | 828 | 840 | 927,800 |
2023/11/27 | 826 | 831 | 810 | 812 | 481,500 |
2023/11/24 | 809 | 827 | 798 | 820 | 884,900 |
2023/11/22 | 778 | 834 | 770 | 801 | 1,999,200 |
2023/11/21 | 760 | 764 | 752 | 756 | 342,500 |
2023/11/20 | 779 | 790 | 754 | 754 | 461,000 |
2023/11/17 | 752 | 772 | 751 | 772 | 331,300 |
2023/11/16 | 760 | 767 | 749 | 757 | 387,200 |
2023/11/15 | 781 | 783 | 763 | 766 | 379,900 |
2023/11/14 | 773 | 778 | 744 | 771 | 536,000 |
2023/11/13 | 772 | 783 | 758 | 766 | 269,500 |
2023/11/10 | 749 | 765 | 748 | 765 | 280,800 |
2023/11/09 | 744 | 763 | 744 | 763 | 316,000 |
2023/11/08 | 785 | 793 | 743 | 743 | 584,900 |
2023/11/07 | 788 | 798 | 781 | 782 | 349,400 |
2023/11/06 | 787 | 800 | 782 | 792 | 874,100 |
2023/11/02 | 802 | 808 | 768 | 772 | 961,200 |
2023/11/01 | 762 | 793 | 754 | 793 | 1,329,000 |
2023/10/31 | 708 | 738 | 698 | 738 | 1,933,000 |
2023/10/30 | 708 | 709 | 673 | 687 | 1,251,500 |
2023/10/27 | 691 | 715 | 690 | 715 | 554,900 |
2023/10/26 | 683 | 691 | 680 | 684 | 314,300 |
2023/10/25 | 697 | 707 | 689 | 690 | 309,000 |
2023/10/24 | 700 | 708 | 669 | 691 | 736,200 |
2023/10/23 | 693 | 702 | 693 | 693 | 270,000 |
2023/10/20 | 700 | 705 | 693 | 696 | 432,600 |
2023/10/19 | 705 | 714 | 703 | 706 | 330,000 |
2023/10/18 | 725 | 728 | 719 | 724 | 347,700 |
2023/10/17 | 731 | 734 | 710 | 717 | 301,700 |
2023/10/16 | 708 | 726 | 704 | 717 | 349,800 |
2023/10/13 | 735 | 738 | 723 | 725 | 325,800 |
2023/10/12 | 740 | 749 | 732 | 749 | 294,200 |
2023/10/11 | 721 | 737 | 716 | 727 | 378,500 |
2023/10/10 | 707 | 724 | 704 | 723 | 450,800 |
2023/10/06 | 703 | 705 | 691 | 701 | 460,000 |
2023/10/05 | 701 | 708 | 689 | 706 | 641,000 |
2023/10/04 | 717 | 725 | 684 | 686 | 946,900 |
2023/10/03 | 763 | 763 | 732 | 732 | 750,000 |
2023/10/02 | 776 | 783 | 763 | 763 | 553,400 |
2023/09/29 | 779 | 786 | 761 | 765 | 508,800 |
2023/09/28 | 765 | 784 | 765 | 779 | 469,600 |
2023/09/27 | 770 | 782 | 759 | 781 | 458,700 |
2023/09/26 | 790 | 791 | 772 | 775 | 421,500 |
2023/09/25 | 786 | 798 | 775 | 792 | 560,300 |
2023/09/22 | 774 | 784 | 767 | 778 | 578,400 |
2023/09/21 | 780 | 796 | 775 | 785 | 566,100 |
2023/09/20 | 815 | 820 | 787 | 790 | 1,333,200 |
2023/09/19 | 749 | 800 | 747 | 800 | 1,127,400 |
2023/09/15 | 734 | 748 | 734 | 740 | 542,700 |
2023/09/14 | 728 | 728 | 713 | 719 | 417,400 |
2023/09/13 | 738 | 749 | 725 | 725 | 366,500 |
2023/09/12 | 739 | 741 | 726 | 737 | 374,600 |
2023/09/11 | 743 | 747 | 731 | 734 | 374,100 |
2023/09/08 | 748 | 758 | 728 | 733 | 590,000 |
2023/09/07 | 749 | 754 | 736 | 745 | 571,000 |
2023/09/06 | 728 | 750 | 728 | 741 | 645,600 |
2023/09/05 | 720 | 724 | 704 | 724 | 633,700 |
2023/09/04 | 692 | 717 | 688 | 717 | 778,400 |
2023/09/01 | 690 | 696 | 682 | 686 | 742,100 |
2023/08/31 | 664 | 689 | 659 | 688 | 1,415,800 |
2023/08/30 | 654 | 654 | 643 | 645 | 672,400 |
2023/08/29 | 632 | 640 | 632 | 638 | 293,100 |
2023/08/28 | 622 | 632 | 622 | 631 | 333,600 |
2023/08/25 | 612 | 617 | 611 | 615 | 200,200 |
2023/08/24 | 618 | 627 | 613 | 622 | 439,100 |
2023/08/23 | 610 | 624 | 608 | 624 | 291,900 |
2023/08/22 | 601 | 614 | 601 | 614 | 254,800 |
2023/08/21 | 606 | 613 | 603 | 603 | 204,900 |
2023/08/18 | 608 | 609 | 601 | 606 | 254,600 |
2023/08/17 | 619 | 620 | 607 | 618 | 311,500 |
2023/08/16 | 613 | 628 | 613 | 625 | 273,200 |
2023/08/15 | 622 | 629 | 615 | 622 | 265,600 |
2023/08/14 | 622 | 627 | 612 | 617 | 264,600 |
2023/08/10 | 615 | 623 | 612 | 622 | 295,100 |
2023/08/09 | 638 | 638 | 617 | 617 | 354,700 |
2023/08/08 | 633 | 638 | 632 | 635 | 326,800 |
2023/08/07 | 621 | 633 | 615 | 633 | 364,100 |
2023/08/04 | 610 | 639 | 610 | 634 | 562,000 |
2023/08/03 | 634 | 634 | 613 | 616 | 501,600 |
2023/08/02 | 625 | 641 | 622 | 634 | 605,300 |
2023/08/01 | 618 | 629 | 612 | 622 | 434,000 |
2023/07/31 | 638 | 646 | 621 | 625 | 1,010,400 |
2023/07/28 | 625 | 652 | 613 | 635 | 3,363,000 |
2023/07/27 | 595 | 603 | 588 | 591 | 647,200 |
2023/07/26 | 597 | 599 | 579 | 582 | 420,000 |
2023/07/25 | 603 | 604 | 593 | 597 | 456,300 |
2023/07/24 | 584 | 595 | 583 | 593 | 391,600 |
2023/07/21 | 582 | 582 | 572 | 580 | 311,900 |
2023/07/20 | 589 | 595 | 583 | 584 | 436,100 |
2023/07/19 | 567 | 588 | 565 | 588 | 564,300 |
2023/07/18 | 560 | 573 | 555 | 559 | 492,800 |
2023/07/14 | 549 | 553 | 532 | 537 | 267,900 |
2023/07/13 | 548 | 554 | 541 | 554 | 173,400 |
2023/07/12 | 556 | 557 | 543 | 548 | 243,800 |
2023/07/11 | 562 | 569 | 551 | 553 | 330,200 |
2023/07/10 | 549 | 552 | 541 | 545 | 281,300 |
2023/07/07 | 559 | 559 | 542 | 550 | 326,500 |
2023/07/06 | 565 | 573 | 556 | 561 | 425,100 |
2023/07/05 | 552 | 568 | 545 | 567 | 407,800 |
2023/07/04 | 538 | 558 | 537 | 549 | 539,100 |
2023/07/03 | 531 | 540 | 531 | 540 | 248,900 |
2023/06/30 | 524 | 527 | 519 | 527 | 166,000 |
2023/06/29 | 530 | 534 | 519 | 520 | 305,700 |
2023/06/28 | 510 | 527 | 510 | 527 | 358,300 |
2023/06/27 | 503 | 507 | 501 | 507 | 199,400 |
2023/06/26 | 497 | 509 | 493 | 503 | 135,900 |
2023/06/23 | 504 | 508 | 494 | 499 | 232,900 |
2023/06/22 | 504 | 507 | 500 | 502 | 131,600 |
2023/06/21 | 493 | 507 | 492 | 504 | 178,200 |
2023/06/20 | 494 | 495 | 489 | 495 | 94,400 |
2023/06/19 | 505 | 505 | 494 | 496 | 170,700 |
2023/06/16 | 501 | 502 | 491 | 500 | 498,900 |
2023/06/15 | 488 | 505 | 487 | 499 | 359,100 |
2023/06/14 | 491 | 494 | 485 | 486 | 204,700 |
2023/06/13 | 485 | 494 | 485 | 488 | 347,000 |
2023/06/12 | 481 | 484 | 479 | 482 | 183,800 |
2023/06/09 | 462 | 475 | 460 | 475 | 305,000 |
2023/06/08 | 459 | 464 | 456 | 460 | 180,500 |
2023/06/07 | 465 | 469 | 455 | 456 | 222,500 |
2023/06/06 | 463 | 465 | 459 | 463 | 144,500 |
2023/06/05 | 467 | 473 | 464 | 469 | 207,700 |
2023/06/02 | 449 | 457 | 449 | 456 | 70,900 |
2023/06/01 | 453 | 459 | 448 | 448 | 182,400 |
2023/05/31 | 462 | 465 | 453 | 453 | 245,800 |
2023/05/30 | 470 | 472 | 462 | 468 | 151,000 |
2023/05/29 | 474 | 479 | 470 | 471 | 171,500 |
2023/05/26 | 480 | 480 | 466 | 466 | 176,300 |
2023/05/25 | 473 | 483 | 470 | 480 | 188,900 |
2023/05/24 | 475 | 476 | 470 | 472 | 112,600 |
2023/05/23 | 483 | 488 | 474 | 477 | 262,200 |
2023/05/22 | 471 | 481 | 470 | 480 | 240,400 |
2023/05/19 | 471 | 475 | 463 | 468 | 335,100 |
2023/05/18 | 454 | 469 | 453 | 469 | 241,600 |
2023/05/17 | 459 | 460 | 453 | 454 | 153,200 |
2023/05/16 | 461 | 461 | 454 | 458 | 202,400 |
2023/05/15 | 452 | 455 | 449 | 453 | 163,500 |
2023/05/12 | 447 | 454 | 447 | 452 | 128,500 |
2023/05/11 | 453 | 456 | 448 | 450 | 153,800 |
2023/05/10 | 463 | 463 | 454 | 461 | 169,900 |
2023/05/09 | 457 | 463 | 453 | 463 | 180,400 |
2023/05/08 | 457 | 461 | 454 | 457 | 149,400 |
2023/05/02 | 451 | 457 | 450 | 457 | 150,600 |
2023/05/01 | 458 | 462 | 448 | 450 | 244,000 |
2023/04/28 | 428 | 453 | 427 | 453 | 717,400 |
2023/04/27 | 430 | 430 | 417 | 422 | 686,700 |
2023/04/26 | 435 | 442 | 435 | 438 | 242,700 |
2023/04/25 | 445 | 447 | 439 | 440 | 177,300 |
2023/04/24 | 444 | 447 | 439 | 442 | 103,700 |
2023/04/21 | 435 | 441 | 433 | 436 | 87,300 |
2023/04/20 | 430 | 437 | 429 | 436 | 76,500 |
2023/04/19 | 433 | 433 | 430 | 433 | 67,900 |
2023/04/18 | 425 | 433 | 425 | 433 | 91,400 |
2023/04/17 | 430 | 430 | 423 | 427 | 79,000 |
2023/04/14 | 428 | 428 | 422 | 423 | 104,200 |
2023/04/13 | 425 | 427 | 422 | 423 | 84,400 |
2023/04/12 | 427 | 432 | 427 | 428 | 101,500 |
2023/04/11 | 423 | 427 | 421 | 426 | 102,800 |
2023/04/10 | 421 | 422 | 416 | 419 | 76,800 |
2023/04/07 | 411 | 420 | 411 | 416 | 88,600 |
2023/04/06 | 419 | 421 | 410 | 410 | 137,400 |
2023/04/05 | 430 | 430 | 423 | 427 | 175,600 |
2023/04/04 | 432 | 438 | 430 | 436 | 165,800 |
2023/04/03 | 433 | 434 | 428 | 432 | 197,400 |
2023/03/31 | 418 | 429 | 418 | 426 | 135,800 |
2023/03/30 | 418 | 418 | 408 | 416 | 176,500 |
2023/03/29 | 401 | 421 | 401 | 419 | 273,100 |
2023/03/28 | 403 | 409 | 400 | 401 | 150,300 |
2023/03/27 | 402 | 402 | 398 | 401 | 61,800 |
2023/03/24 | 399 | 399 | 392 | 397 | 105,800 |
2023/03/23 | 384 | 397 | 384 | 397 | 112,600 |
2023/03/22 | 389 | 392 | 387 | 389 | 159,800 |
2023/03/20 | 382 | 388 | 381 | 385 | 173,600 |
2023/03/17 | 400 | 400 | 382 | 385 | 923,600 |
2023/03/16 | 398 | 398 | 386 | 395 | 237,800 |
2023/03/15 | 408 | 411 | 403 | 408 | 251,600 |
2023/03/14 | 409 | 409 | 396 | 400 | 412,500 |
2023/03/13 | 423 | 423 | 410 | 421 | 374,000 |
2023/03/10 | 435 | 439 | 431 | 432 | 225,100 |
2023/03/09 | 447 | 447 | 440 | 443 | 124,600 |
2023/03/08 | 436 | 445 | 436 | 444 | 161,400 |
2023/03/07 | 445 | 445 | 438 | 440 | 159,200 |
2023/03/06 | 450 | 450 | 442 | 444 | 194,000 |
2023/03/03 | 445 | 452 | 445 | 449 | 192,200 |
2023/03/02 | 448 | 451 | 441 | 442 | 179,100 |
2023/03/01 | 430 | 447 | 429 | 447 | 245,300 |
2023/02/28 | 426 | 435 | 421 | 431 | 420,300 |
2023/02/27 | 423 | 424 | 419 | 423 | 68,400 |
2023/02/24 | 418 | 427 | 418 | 423 | 125,100 |
2023/02/22 | 420 | 420 | 412 | 415 | 146,600 |
2023/02/21 | 411 | 425 | 409 | 423 | 267,900 |
2023/02/20 | 404 | 411 | 403 | 410 | 187,300 |
2023/02/17 | 396 | 402 | 393 | 401 | 126,200 |
2023/02/16 | 400 | 404 | 398 | 399 | 103,900 |
2023/02/15 | 394 | 398 | 394 | 398 | 101,800 |
2023/02/14 | 396 | 396 | 391 | 394 | 72,000 |
2023/02/13 | 390 | 392 | 386 | 390 | 110,400 |
2023/02/10 | 390 | 393 | 389 | 390 | 86,100 |
2023/02/09 | 395 | 396 | 389 | 393 | 103,300 |
2023/02/08 | 395 | 399 | 394 | 398 | 134,600 |
2023/02/07 | 396 | 399 | 391 | 394 | 111,000 |
2023/02/06 | 394 | 398 | 390 | 396 | 121,400 |
2023/02/03 | 386 | 399 | 386 | 392 | 246,500 |
2023/02/02 | 390 | 390 | 383 | 386 | 154,000 |
2023/02/01 | 393 | 394 | 389 | 389 | 141,500 |
2023/01/31 | 384 | 390 | 384 | 390 | 134,400 |
2023/01/30 | 383 | 387 | 382 | 385 | 144,400 |
2023/01/27 | 380 | 386 | 378 | 381 | 140,500 |
2023/01/26 | 374 | 383 | 374 | 382 | 168,400 |
2023/01/25 | 376 | 376 | 372 | 373 | 112,400 |
2023/01/24 | 368 | 375 | 368 | 375 | 102,700 |
2023/01/23 | 363 | 367 | 360 | 366 | 102,400 |
2023/01/20 | 360 | 360 | 357 | 358 | 65,200 |
2023/01/19 | 363 | 363 | 357 | 357 | 86,500 |
2023/01/18 | 360 | 364 | 355 | 364 | 117,300 |
2023/01/17 | 353 | 360 | 353 | 357 | 97,800 |
2023/01/16 | 347 | 352 | 345 | 347 | 100,400 |
2023/01/13 | 352 | 354 | 347 | 348 | 112,600 |
2023/01/12 | 348 | 355 | 348 | 352 | 79,800 |
2023/01/11 | 348 | 349 | 347 | 348 | 50,800 |
2023/01/10 | 346 | 348 | 344 | 345 | 77,900 |
2023/01/06 | 346 | 347 | 343 | 343 | 67,000 |
2023/01/05 | 342 | 347 | 342 | 346 | 97,200 |
2023/01/04 | 356 | 356 | 343 | 343 | 194,000 |