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
2016/12/30 931 931 918 929 29,700
2016/12/29 934 934 922 931 34,000
2016/12/28 933 936 930 935 22,300
2016/12/27 930 934 925 930 20,200
2016/12/26 922 935 922 934 57,300
2016/12/22 917 925 913 921 47,600
2016/12/21 925 925 917 919 39,500
2016/12/20 920 923 915 922 46,900
2016/12/19 913 916 910 916 26,600
2016/12/16 911 915 908 913 38,000
2016/12/15 908 912 906 911 36,500
2016/12/14 908 912 906 909 29,300
2016/12/13 908 915 905 915 49,000
2016/12/12 907 908 901 906 23,100
2016/12/09 896 905 894 900 45,200
2016/12/08 896 903 896 902 33,900
2016/12/07 891 896 888 893 38,600
2016/12/06 901 902 891 891 39,600
2016/12/05 895 898 891 892 26,900
2016/12/02 898 911 892 898 44,400
2016/12/01 910 915 899 901 56,100
2016/11/30 915 915 910 911 38,100
2016/11/29 908 915 908 915 34,900
2016/11/28 909 916 908 914 33,200
2016/11/25 909 911 905 910 33,300
2016/11/24 903 908 901 907 22,800
2016/11/22 899 903 895 899 26,800
2016/11/21 897 905 891 896 44,700
2016/11/18 893 894 888 893 40,300
2016/11/17 882 893 882 892 33,900
2016/11/16 884 894 877 893 35,300
2016/11/15 889 889 878 880 18,600
2016/11/14 889 891 881 884 28,000
2016/11/11 892 897 878 879 32,300
2016/11/10 890 895 875 892 44,800
2016/11/09 890 890 852 855 46,200
2016/11/08 888 888 881 883 19,000
2016/11/07 891 891 884 888 20,700
2016/11/04 885 888 865 884 44,000
2016/11/02 890 892 887 890 36,300
2016/11/01 894 907 887 897 46,900
2016/10/31 902 908 896 897 43,500
2016/10/28 885 898 884 898 155,900
2016/10/27 882 884 879 882 23,300
2016/10/26 878 881 876 880 25,400
2016/10/25 878 884 876 878 34,200
2016/10/24 880 881 875 877 15,000
2016/10/21 878 880 875 877 20,200
2016/10/20 885 885 874 881 36,500
2016/10/19 886 886 881 885 27,300
2016/10/18 878 886 876 884 23,500
2016/10/17 880 887 878 878 30,000
2016/10/14 878 886 870 885 46,900
2016/10/13 875 877 866 872 25,800
2016/10/12 873 880 871 873 24,600
2016/10/11 876 880 875 877 24,800
2016/10/07 878 884 876 879 14,400
2016/10/06 882 888 880 880 26,500
2016/10/05 881 887 879 880 27,500
2016/10/04 882 883 875 879 20,700
2016/10/03 879 883 875 881 17,300
2016/09/30 876 883 869 879 34,600
2016/09/29 885 887 878 885 25,000
2016/09/28 882 884 873 882 18,900
2016/09/27 877 888 864 888 35,200
2016/09/26 880 884 878 880 20,500
2016/09/23 885 885 878 881 33,600
2016/09/21 866 885 865 885 33,600
2016/09/20 864 873 860 868 23,500
2016/09/16 861 866 855 866 28,200
2016/09/15 861 863 857 858 13,300
2016/09/14 860 864 859 861 17,700
2016/09/13 870 871 858 860 25,100
2016/09/12 865 870 860 862 29,800
2016/09/09 870 878 870 873 33,700
2016/09/08 879 880 871 878 17,400
2016/09/07 880 880 868 878 28,700
2016/09/06 877 883 872 883 18,300
2016/09/05 879 879 870 874 16,000
2016/09/02 864 877 861 867 28,200
2016/09/01 865 868 859 865 21,900
2016/08/31 863 863 856 863 27,600
2016/08/30 862 862 856 857 13,100
2016/08/29 861 864 855 860 13,500
2016/08/26 853 856 851 851 37,600
2016/08/25 860 867 855 858 17,100
2016/08/24 860 864 854 860 12,600
2016/08/23 855 859 853 854 19,800
2016/08/22 857 858 852 857 11,200
2016/08/19 851 854 850 853 80,100
2016/08/18 855 860 851 851 27,100
2016/08/17 861 864 855 857 23,900
2016/08/16 887 887 860 862 30,500
2016/08/15 881 888 876 883 19,500
2016/08/12 891 891 876 880 14,100
2016/08/10 878 888 875 888 38,200
2016/08/09 870 871 866 871 26,500
2016/08/08 872 874 865 870 18,500
2016/08/05 858 865 857 858 11,200
2016/08/04 858 860 851 855 22,300
2016/08/03 859 861 852 853 39,200
2016/08/02 875 875 862 863 46,100
2016/08/01 900 902 875 876 76,000
2016/07/29 921 925 912 922 36,100
2016/07/28 920 924 915 924 23,800
2016/07/27 934 942 915 923 34,100
2016/07/26 937 941 932 934 21,000
2016/07/25 935 948 933 941 24,100
2016/07/22 939 943 929 938 28,500
2016/07/21 954 954 940 947 30,000
2016/07/20 944 949 939 948 24,400
2016/07/19 950 951 940 944 24,500
2016/07/15 948 951 938 944 19,400
2016/07/14 955 958 944 948 30,200
2016/07/13 950 955 940 944 28,500
2016/07/12 922 945 920 938 56,600
2016/07/11 915 923 909 922 27,800
2016/07/08 932 932 904 905 27,300
2016/07/07 918 924 909 921 23,600
2016/07/06 924 925 916 924 27,800
2016/07/05 935 940 927 938 12,200
2016/07/04 947 947 935 940 17,000
2016/07/01 935 948 932 938 18,800
2016/06/30 945 948 927 937 33,300
2016/06/29 952 956 940 948 42,500
2016/06/28 890 959 886 948 99,700
2016/06/27 868 899 868 896 23,600
2016/06/24 908 911 850 860 60,900
2016/06/23 912 912 905 908 27,200
2016/06/22 908 913 907 912 21,400
2016/06/21 910 917 905 913 29,600
2016/06/20 926 926 912 914 17,700
2016/06/17 896 914 896 914 70,900
2016/06/16 916 921 884 884 60,700
2016/06/15 921 928 915 915 29,200
2016/06/14 932 937 916 925 31,000
2016/06/13 946 949 931 931 75,400
2016/06/10 992 992 968 976 63,800
2016/06/09 979 983 968 977 32,000
2016/06/08 981 984 971 980 27,600
2016/06/07 977 983 976 981 19,700
2016/06/06 975 984 975 977 28,100
2016/06/03 980 1,001 975 988 37,000
2016/06/02 990 1,000 980 980 51,300
2016/06/01 1,012 1,012 987 997 138,000
2016/05/31 952 957 946 947 39,800
2016/05/30 945 953 942 951 15,900
2016/05/27 944 950 935 941 14,700
2016/05/26 942 947 939 939 23,400
2016/05/25 954 956 941 944 21,100
2016/05/24 940 946 939 940 20,000
2016/05/23 949 952 933 940 30,100
2016/05/20 949 957 947 949 19,600
2016/05/19 955 961 949 953 21,400
2016/05/18 970 973 952 955 15,300
2016/05/17 970 984 965 971 36,200
2016/05/16 998 998 961 964 45,600
2016/05/13 987 987 960 964 37,400
2016/05/12 973 985 972 982 15,700
2016/05/11 998 998 978 980 29,300
2016/05/10 971 991 966 987 28,100
2016/05/09 959 972 957 967 28,100
2016/05/06 970 981 956 960 30,600
2016/05/02 961 973 950 965 36,800
2016/04/28 1,025 1,029 996 999 45,900
2016/04/27 1,027 1,027 1,017 1,021 21,900
2016/04/26 1,023 1,027 1,008 1,022 25,300
2016/04/25 1,030 1,030 1,018 1,025 21,100
2016/04/22 1,034 1,034 1,023 1,033 23,300
2016/04/21 1,036 1,038 1,027 1,033 51,800
2016/04/20 1,017 1,030 1,017 1,024 28,500
2016/04/19 1,013 1,020 1,011 1,020 26,200
2016/04/18 1,000 1,012 992 1,000 35,200
2016/04/15 1,029 1,029 1,011 1,017 23,200
2016/04/14 1,009 1,030 1,004 1,030 66,400
2016/04/13 1,010 1,012 999 1,009 28,700
2016/04/12 1,000 1,009 998 1,004 34,100
2016/04/11 1,002 1,006 992 1,000 39,500
2016/04/08 999 1,014 991 1,008 43,600
2016/04/07 1,009 1,025 1,003 1,015 45,000
2016/04/06 1,003 1,011 995 1,002 56,600
2016/04/05 1,028 1,029 1,004 1,005 60,400
2016/04/04 1,022 1,041 1,016 1,034 93,800
2016/04/01 1,034 1,034 1,011 1,019 84,400
2016/03/31 1,056 1,058 1,037 1,037 94,500
2016/03/30 1,028 1,064 1,023 1,058 162,100
2016/03/29 1,016 1,032 1,007 1,031 174,600
2016/03/28 1,025 1,040 1,024 1,038 357,500
2016/03/25 1,032 1,036 1,020 1,024 150,900
2016/03/24 1,039 1,041 1,033 1,033 96,900
2016/03/23 1,040 1,042 1,031 1,039 82,200
2016/03/22 1,028 1,039 1,026 1,039 103,300
2016/03/18 1,025 1,030 1,022 1,029 101,600
2016/03/17 1,030 1,035 1,024 1,030 81,000
2016/03/16 1,028 1,030 1,020 1,026 52,000
2016/03/15 1,031 1,038 1,012 1,029 67,100
2016/03/14 1,020 1,033 1,017 1,031 79,000
2016/03/11 1,004 1,019 1,004 1,016 62,700
2016/03/10 1,007 1,021 1,006 1,019 76,900
2016/03/09 1,000 1,004 992 1,001 42,700
2016/03/08 1,006 1,007 994 1,001 89,700
2016/03/07 1,000 1,013 992 1,005 60,900
2016/03/04 980 1,000 980 998 54,800
2016/03/03 968 983 968 979 24,800
2016/03/02 972 976 967 968 27,400
2016/03/01 971 974 954 957 53,700
2016/02/29 996 997 970 971 70,000
2016/02/26 993 993 979 985 45,900
2016/02/25 967 991 966 986 39,800
2016/02/24 950 973 946 970 54,500
2016/02/23 964 964 944 951 48,300
2016/02/22 956 968 949 964 33,800
2016/02/19 959 960 947 956 26,200
2016/02/18 969 975 960 961 43,200
2016/02/17 941 958 941 950 49,400
2016/02/16 929 967 927 940 75,900
2016/02/15 915 934 905 929 49,100
2016/02/12 911 917 878 879 88,700
2016/02/10 959 962 920 926 73,000
2016/02/09 972 972 945 950 73,700
2016/02/08 975 1,007 968 995 111,100
2016/02/05 976 982 968 976 66,200
2016/02/04 975 985 965 980 68,600
2016/02/03 976 978 964 975 58,300
2016/02/02 980 986 971 981 39,300
2016/02/01 999 999 971 989 97,300
2016/01/29 950 960 940 960 52,100
2016/01/28 931 947 931 940 27,900
2016/01/27 932 941 928 940 29,200
2016/01/26 916 946 916 917 40,900
2016/01/25 922 944 922 934 41,000
2016/01/22 884 910 883 910 54,100
2016/01/21 892 904 866 866 58,000
2016/01/20 916 922 890 892 61,700
2016/01/19 925 934 912 915 59,900
2016/01/18 923 933 917 925 42,700
2016/01/15 955 955 933 938 43,400
2016/01/14 952 953 934 942 65,400
2016/01/13 948 958 948 955 57,600
2016/01/12 962 965 944 944 64,900
2016/01/08 972 978 966 967 51,400
2016/01/07 983 990 972 972 62,900
2016/01/06 996 998 982 988 48,300
2016/01/05 985 995 983 993 30,200
2016/01/04 999 1,001 985 985 42,900

このページの先頭へ