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

フランスベッドホールディングス(7840)の株価時系列情報

フランスベッドホールディングス(7840)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
2010/12/30 113 113 111 111 176,000
2010/12/29 112 112 111 112 130,000
2010/12/28 111 112 111 112 89,000
2010/12/27 111 112 110 111 178,000
2010/12/24 111 112 110 112 157,000
2010/12/22 113 113 111 112 158,000
2010/12/21 113 113 111 112 182,000
2010/12/20 112 113 111 112 249,000
2010/12/17 114 114 112 112 261,000
2010/12/16 114 115 112 114 408,000
2010/12/15 114 114 112 114 325,000
2010/12/14 112 114 111 114 535,000
2010/12/13 110 111 108 111 478,000
2010/12/10 113 113 110 111 651,000
2010/12/09 114 114 112 113 278,000
2010/12/08 113 113 112 113 186,000
2010/12/07 114 115 111 112 824,000
2010/12/06 113 115 112 115 870,000
2010/12/03 107 113 107 111 1,828,000
2010/12/02 105 106 104 106 245,000
2010/12/01 103 104 102 104 120,000
2010/11/30 105 107 103 103 245,000
2010/11/29 105 107 105 105 165,000
2010/11/26 105 106 105 105 148,000
2010/11/25 106 106 104 106 159,000
2010/11/24 105 106 104 105 93,000
2010/11/22 106 108 106 107 103,000
2010/11/19 107 107 105 105 149,000
2010/11/18 102 106 102 106 91,000
2010/11/17 101 103 101 103 53,000
2010/11/16 105 105 103 103 78,000
2010/11/15 103 104 102 103 65,000
2010/11/12 103 103 102 102 84,000
2010/11/11 105 105 103 104 136,000
2010/11/10 103 105 103 105 117,000
2010/11/09 102 103 102 103 50,000
2010/11/08 101 102 100 102 88,000
2010/11/05 99 101 99 101 73,000
2010/11/04 98 99 98 98 72,000
2010/11/02 101 101 97 98 107,000
2010/11/01 100 101 99 100 63,000
2010/10/29 100 102 98 102 267,000
2010/10/28 103 103 100 100 268,000
2010/10/27 104 105 102 103 148,000
2010/10/26 103 105 103 103 288,000
2010/10/25 109 109 104 105 476,000
2010/10/22 111 112 110 111 59,000
2010/10/21 112 113 110 111 89,000
2010/10/20 114 114 112 112 124,000
2010/10/19 116 116 114 115 52,000
2010/10/18 115 116 114 116 87,000
2010/10/15 116 116 115 115 94,000
2010/10/14 118 118 116 117 201,000
2010/10/13 117 117 115 116 223,000
2010/10/12 118 118 115 115 112,000
2010/10/08 117 118 117 117 176,000
2010/10/07 119 120 118 119 107,000
2010/10/06 120 120 119 120 68,000
2010/10/05 120 121 119 121 65,000
2010/10/04 124 124 121 121 31,000
2010/10/01 124 124 122 123 53,000
2010/09/30 128 128 124 124 208,000
2010/09/29 124 128 124 128 358,000
2010/09/28 123 124 122 124 114,000
2010/09/27 121 124 120 124 91,000
2010/09/24 120 122 120 121 96,000
2010/09/22 121 121 120 120 72,000
2010/09/21 122 123 121 121 87,000
2010/09/17 120 122 118 122 87,000
2010/09/16 120 120 118 119 53,000
2010/09/15 119 121 118 121 89,000
2010/09/14 119 119 118 119 60,000
2010/09/13 122 122 118 118 104,000
2010/09/10 120 122 118 121 256,000
2010/09/09 118 119 118 118 34,000
2010/09/08 118 118 117 118 31,000
2010/09/07 119 119 118 118 32,000
2010/09/06 119 119 118 119 236,000
2010/09/03 118 119 117 118 54,000
2010/09/02 118 118 117 118 49,000
2010/09/01 117 117 116 117 96,000
2010/08/31 124 124 118 118 87,000
2010/08/30 121 124 121 123 72,000
2010/08/27 118 120 118 120 52,000
2010/08/26 119 119 118 119 41,000
2010/08/25 116 120 115 119 60,000
2010/08/24 118 118 116 117 47,000
2010/08/23 119 120 118 119 41,000
2010/08/20 120 121 119 119 66,000
2010/08/19 121 121 120 120 63,000
2010/08/18 120 121 119 121 54,000
2010/08/17 119 120 118 120 60,000
2010/08/16 120 120 118 119 53,000
2010/08/13 116 118 116 118 69,000
2010/08/12 116 117 116 116 114,000
2010/08/11 123 123 118 118 130,000
2010/08/10 125 125 123 123 58,000
2010/08/09 125 125 124 125 41,000
2010/08/06 124 125 124 125 74,000
2010/08/05 124 126 124 125 58,000
2010/08/04 126 126 124 124 80,000
2010/08/03 126 127 125 126 45,000
2010/08/02 127 127 125 125 88,000
2010/07/30 128 128 126 127 126,000
2010/07/29 128 129 127 128 92,000
2010/07/28 128 129 127 129 72,000
2010/07/27 126 128 126 128 41,000
2010/07/26 127 128 126 126 54,000
2010/07/23 127 128 126 126 89,000
2010/07/22 127 127 125 126 79,000
2010/07/21 130 130 126 126 79,000
2010/07/20 127 127 126 127 55,000
2010/07/16 128 128 126 126 99,000
2010/07/15 130 131 128 128 53,000
2010/07/14 131 131 129 131 80,000
2010/07/13 131 131 129 129 106,000
2010/07/12 130 130 128 128 48,000
2010/07/09 129 130 128 129 59,000
2010/07/08 131 131 129 130 61,000
2010/07/07 128 129 128 128 53,000
2010/07/06 128 129 126 129 193,000
2010/07/05 129 131 129 131 101,000
2010/07/02 133 133 130 131 69,000
2010/07/01 131 131 129 130 67,000
2010/06/30 134 134 131 131 129,000
2010/06/29 133 135 133 134 72,000
2010/06/28 132 134 132 133 68,000
2010/06/25 132 133 131 132 50,000
2010/06/24 134 134 133 133 32,000
2010/06/23 136 136 131 135 198,000
2010/06/22 135 139 135 137 235,000
2010/06/21 134 136 134 136 99,000
2010/06/18 134 135 133 133 115,000
2010/06/17 136 136 134 134 47,000
2010/06/16 134 137 133 136 132,000
2010/06/15 134 134 133 133 54,000
2010/06/14 135 135 133 133 77,000
2010/06/11 133 133 132 133 262,000
2010/06/10 130 130 129 130 71,000
2010/06/09 129 130 128 130 66,000
2010/06/08 129 130 129 129 41,000
2010/06/07 130 131 130 130 27,000
2010/06/04 131 133 131 133 42,000
2010/06/03 132 133 132 132 57,000
2010/06/02 131 133 130 131 83,000
2010/06/01 133 133 132 132 26,000
2010/05/31 130 135 130 134 122,000
2010/05/28 132 132 130 131 147,000
2010/05/27 128 130 128 129 98,000
2010/05/26 129 131 129 130 141,000
2010/05/25 128 132 128 132 131,000
2010/05/24 129 132 128 128 100,000
2010/05/21 130 130 129 130 136,000
2010/05/20 135 136 132 133 101,000
2010/05/19 136 136 133 135 222,000
2010/05/18 142 142 138 139 180,000
2010/05/17 135 145 135 142 403,000
2010/05/14 136 137 136 136 78,000
2010/05/13 138 138 136 137 49,000
2010/05/12 135 137 134 136 59,000
2010/05/11 138 138 135 135 116,000
2010/05/10 133 136 133 136 187,000
2010/05/07 135 137 134 134 245,000
2010/05/06 139 140 138 140 150,000
2010/04/30 142 146 142 144 260,000
2010/04/28 146 146 143 144 224,000
2010/04/27 142 148 142 147 811,000
2010/04/26 140 144 140 142 301,000
2010/04/23 138 140 138 139 83,000
2010/04/22 138 140 137 139 166,000
2010/04/21 138 140 138 140 84,000
2010/04/20 136 137 136 137 73,000
2010/04/19 136 138 136 136 111,000
2010/04/16 141 141 139 140 115,000
2010/04/15 142 142 140 141 188,000
2010/04/14 145 145 142 142 199,000
2010/04/13 142 145 141 145 444,000
2010/04/12 143 143 140 140 309,000
2010/04/09 137 142 136 141 518,000
2010/04/08 137 138 136 136 77,000
2010/04/07 136 138 136 136 178,000
2010/04/06 137 138 135 135 103,000
2010/04/05 138 138 136 137 160,000
2010/04/02 139 139 137 138 239,000
2010/04/01 134 140 134 139 378,000
2010/03/31 135 136 133 135 213,000
2010/03/30 134 136 133 135 234,000
2010/03/29 135 135 131 132 349,000
2010/03/26 131 135 131 135 629,000
2010/03/25 132 133 130 131 218,000
2010/03/24 135 136 133 134 160,000
2010/03/23 135 136 134 134 139,000
2010/03/19 132 135 132 135 157,000
2010/03/18 133 134 132 132 98,000
2010/03/17 131 133 131 133 178,000
2010/03/16 132 133 131 132 86,000
2010/03/15 134 134 130 131 153,000
2010/03/12 134 134 133 133 186,000
2010/03/11 135 135 133 134 48,000
2010/03/10 134 134 132 133 101,000
2010/03/09 133 133 132 133 70,000
2010/03/08 133 133 132 132 72,000
2010/03/05 129 131 129 131 53,000
2010/03/04 131 132 129 129 104,000
2010/03/03 132 135 131 132 303,000
2010/03/02 130 133 129 133 199,000
2010/03/01 129 131 129 131 89,000
2010/02/26 130 133 129 129 280,000
2010/02/25 128 130 127 130 194,000
2010/02/24 128 128 126 127 78,000
2010/02/23 128 128 127 128 39,000
2010/02/22 127 128 126 128 103,000
2010/02/19 127 128 125 125 98,000
2010/02/18 128 128 125 127 157,000
2010/02/17 128 129 127 129 97,000
2010/02/16 129 129 126 127 65,000
2010/02/15 129 129 127 127 38,000
2010/02/12 128 128 127 127 47,000
2010/02/10 130 130 127 127 61,000
2010/02/09 126 128 126 128 65,000
2010/02/08 127 131 127 127 202,000
2010/02/05 127 127 126 126 101,000
2010/02/04 131 131 127 129 132,000
2010/02/03 130 131 128 129 105,000
2010/02/02 130 130 128 128 106,000
2010/02/01 130 130 127 129 122,000
2010/01/29 131 132 127 128 266,000
2010/01/28 131 134 131 132 160,000
2010/01/27 134 135 132 132 143,000
2010/01/26 139 139 134 134 110,000
2010/01/25 137 137 136 136 43,000
2010/01/22 138 138 135 137 139,000
2010/01/21 138 140 137 139 113,000
2010/01/20 139 140 137 139 59,000
2010/01/19 139 140 138 139 120,000
2010/01/18 140 140 138 138 60,000
2010/01/15 142 143 138 140 262,000
2010/01/14 137 143 137 143 334,000
2010/01/13 138 139 136 136 124,000
2010/01/12 135 138 135 138 143,000
2010/01/08 136 138 135 135 239,000
2010/01/07 138 139 135 136 128,000
2010/01/06 136 139 133 138 405,000
2010/01/05 136 136 134 134 71,000
2010/01/04 133 135 133 135 56,000

このページの先頭へ