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
2018/12/28 902 904 894 903 64,500
2018/12/27 864 899 858 899 80,300
2018/12/26 812 839 811 836 50,900
2018/12/25 828 828 802 804 113,200
2018/12/21 888 896 854 857 117,400
2018/12/20 915 917 896 896 87,000
2018/12/19 926 929 912 918 73,400
2018/12/18 939 942 928 928 62,900
2018/12/17 935 948 935 945 46,100
2018/12/14 954 957 938 938 54,200
2018/12/13 947 959 947 956 43,400
2018/12/12 933 948 933 947 40,100
2018/12/11 935 939 927 928 40,700
2018/12/10 944 948 935 935 42,600
2018/12/07 945 958 943 957 37,600
2018/12/06 952 954 947 949 38,700
2018/12/05 953 968 948 960 48,900
2018/12/04 981 982 962 962 43,300
2018/12/03 964 990 958 990 68,600
2018/11/30 958 970 952 969 60,900
2018/11/29 957 967 957 957 77,100
2018/11/28 950 964 950 958 44,300
2018/11/27 955 957 950 952 51,700
2018/11/26 946 960 946 954 45,300
2018/11/22 951 954 943 952 28,600
2018/11/21 937 949 937 947 33,600
2018/11/20 941 954 939 952 30,600
2018/11/19 947 950 939 943 26,300
2018/11/16 943 950 938 950 32,900
2018/11/15 940 950 935 949 23,500
2018/11/14 950 952 942 943 41,900
2018/11/13 965 965 948 953 44,100
2018/11/12 975 978 966 978 25,500
2018/11/09 959 978 959 977 45,300
2018/11/08 956 970 955 958 46,600
2018/11/07 959 964 949 952 48,300
2018/11/06 933 957 930 949 56,600
2018/11/05 939 939 922 927 82,500
2018/11/02 941 944 927 941 73,000
2018/11/01 940 944 934 934 69,900
2018/10/31 940 963 940 953 106,700
2018/10/30 941 945 925 925 373,100
2018/10/29 949 961 940 940 55,400
2018/10/26 953 959 942 945 69,200
2018/10/25 951 961 947 947 59,600
2018/10/24 966 976 961 971 46,200
2018/10/23 975 978 963 967 59,600
2018/10/22 971 985 968 978 51,300
2018/10/19 974 979 968 974 44,100
2018/10/18 968 985 967 977 54,400
2018/10/17 955 973 955 968 43,800
2018/10/16 944 960 942 954 53,600
2018/10/15 949 953 941 941 61,400
2018/10/12 945 955 945 951 53,400
2018/10/11 948 958 944 950 99,800
2018/10/10 961 972 961 963 51,000
2018/10/09 984 984 961 961 63,300
2018/10/05 983 995 979 984 101,300
2018/10/04 980 983 972 982 35,100
2018/10/03 987 990 969 969 33,200
2018/10/02 980 992 979 987 49,400
2018/10/01 979 983 973 977 30,200
2018/09/28 983 986 975 979 51,200
2018/09/27 986 986 972 976 52,800
2018/09/26 981 990 978 984 56,400
2018/09/25 985 996 982 996 73,900
2018/09/21 983 983 974 978 49,400
2018/09/20 978 988 968 980 58,800
2018/09/19 971 976 963 976 55,700
2018/09/18 945 961 936 960 58,400
2018/09/14 945 947 938 942 50,000
2018/09/13 938 944 935 940 22,500
2018/09/12 934 935 926 935 31,500
2018/09/11 935 935 930 931 26,000
2018/09/10 938 938 932 935 19,500
2018/09/07 930 935 929 933 22,900
2018/09/06 935 935 929 930 35,400
2018/09/05 932 936 928 935 33,100
2018/09/04 939 939 929 931 59,500
2018/09/03 944 944 932 934 23,000
2018/08/31 942 944 939 939 28,600
2018/08/30 942 949 941 944 24,100
2018/08/29 949 949 937 941 31,600
2018/08/28 950 951 944 945 24,600
2018/08/27 950 950 942 948 21,800
2018/08/24 948 949 941 946 25,900
2018/08/23 936 943 934 942 24,700
2018/08/22 935 938 931 933 24,500
2018/08/21 938 938 932 932 23,400
2018/08/20 943 945 935 937 33,300
2018/08/17 942 950 942 947 19,800
2018/08/16 944 949 937 944 51,500
2018/08/15 950 957 947 948 21,600
2018/08/14 953 954 948 952 24,700
2018/08/13 972 972 943 944 49,600
2018/08/10 993 993 973 980 46,200
2018/08/09 972 993 972 993 86,600
2018/08/08 980 990 975 976 41,700
2018/08/07 973 985 968 985 20,000
2018/08/06 973 977 968 973 23,800
2018/08/03 989 989 972 976 32,700
2018/08/02 982 992 982 984 33,800
2018/08/01 975 985 974 981 34,700
2018/07/31 992 992 974 975 56,800
2018/07/30 985 995 978 992 86,400
2018/07/27 986 995 982 986 61,700
2018/07/26 976 988 975 988 56,500
2018/07/25 976 976 963 968 48,800
2018/07/24 962 979 960 976 64,800
2018/07/23 962 962 952 953 44,800
2018/07/20 959 965 955 961 26,300
2018/07/19 966 966 956 957 22,900
2018/07/18 960 974 957 965 36,400
2018/07/17 950 960 941 952 41,700
2018/07/13 943 943 932 935 30,400
2018/07/12 936 938 932 932 25,300
2018/07/11 942 942 932 932 47,400
2018/07/10 951 958 942 942 46,600
2018/07/09 947 949 942 947 33,800
2018/07/06 930 949 928 946 58,800
2018/07/05 944 944 928 928 42,200
2018/07/04 943 949 942 943 46,800
2018/07/03 954 955 946 948 48,100
2018/07/02 972 972 953 954 34,300
2018/06/29 964 973 960 972 51,400
2018/06/28 958 970 945 968 68,800
2018/06/27 957 967 956 962 44,300
2018/06/26 941 959 937 959 46,900
2018/06/25 953 961 943 948 50,200
2018/06/22 935 947 934 947 123,300
2018/06/21 954 959 936 936 73,600
2018/06/20 943 958 936 954 96,600
2018/06/19 952 954 942 943 60,600
2018/06/18 958 961 952 957 41,300
2018/06/15 979 979 956 956 77,200
2018/06/14 984 984 975 975 47,600
2018/06/13 985 993 982 989 54,800
2018/06/12 982 990 978 978 43,800
2018/06/11 994 994 983 984 95,200
2018/06/08 982 998 982 994 99,100
2018/06/07 978 985 974 984 50,700
2018/06/06 966 983 963 978 76,700
2018/06/05 980 980 965 970 34,300
2018/06/04 975 978 969 974 55,000
2018/06/01 988 988 965 967 73,200
2018/05/31 989 998 988 989 178,200
2018/05/30 982 989 976 989 100,100
2018/05/29 988 994 982 993 98,200
2018/05/28 975 991 971 988 108,800
2018/05/25 961 978 961 975 78,300
2018/05/24 945 959 945 957 68,600
2018/05/23 953 953 942 949 141,400
2018/05/22 962 963 952 960 99,900
2018/05/21 973 976 964 965 63,800
2018/05/18 988 988 971 971 110,500
2018/05/17 1,006 1,006 988 988 120,900
2018/05/16 1,007 1,011 994 1,007 109,000
2018/05/15 995 1,015 991 1,011 280,400
2018/05/14 999 999 986 992 162,300
2018/05/11 983 992 980 986 44,700
2018/05/10 993 993 982 985 35,400
2018/05/09 992 995 986 991 79,200
2018/05/08 991 997 988 991 169,700
2018/05/07 985 991 983 990 45,500
2018/05/02 986 993 979 989 48,800
2018/05/01 986 989 975 980 68,700
2018/04/27 992 992 982 987 71,300
2018/04/26 986 992 986 991 61,900
2018/04/25 981 991 980 988 83,400
2018/04/24 972 984 970 984 71,400
2018/04/23 979 982 969 972 67,400
2018/04/20 977 981 976 978 30,800
2018/04/19 984 985 976 978 38,600
2018/04/18 960 986 960 982 162,300
2018/04/17 965 974 961 962 64,100
2018/04/16 965 969 960 965 48,200
2018/04/13 966 971 957 962 47,300
2018/04/12 961 974 961 963 56,000
2018/04/11 978 984 973 976 133,500
2018/04/10 965 979 965 970 62,900
2018/04/09 968 973 964 969 50,400
2018/04/06 975 980 969 972 68,100
2018/04/05 970 976 961 972 93,800
2018/04/04 940 968 937 967 170,800
2018/04/03 931 937 925 935 65,900
2018/04/02 942 943 936 937 38,800
2018/03/30 951 951 936 942 66,300
2018/03/29 944 946 936 946 92,000
2018/03/28 943 943 923 939 282,900
2018/03/27 944 966 941 965 438,700
2018/03/26 935 935 922 931 243,600
2018/03/23 953 955 935 937 234,800
2018/03/22 962 967 956 965 204,300
2018/03/20 961 961 950 960 156,000
2018/03/19 979 979 963 966 151,600
2018/03/16 972 982 971 979 195,400
2018/03/15 970 971 961 970 174,600
2018/03/14 977 978 966 973 448,800
2018/03/13 982 986 977 981 142,800
2018/03/12 984 987 976 977 186,000
2018/03/09 991 994 985 986 219,800
2018/03/08 1,006 1,006 990 999 124,200
2018/03/07 1,007 1,013 987 991 378,700
2018/03/06 994 1,018 979 1,013 310,800
2018/03/05 993 1,002 988 994 119,100
2018/03/02 998 1,010 998 1,000 94,300
2018/03/01 991 1,025 986 1,014 132,400
2018/02/28 1,003 1,010 993 996 105,300
2018/02/27 1,010 1,015 1,001 1,005 106,900
2018/02/26 986 996 983 996 83,500
2018/02/23 972 993 966 975 308,100
2018/02/22 1,033 1,034 1,023 1,028 20,700
2018/02/21 1,039 1,045 1,033 1,038 15,500
2018/02/20 1,036 1,043 1,031 1,039 17,900
2018/02/19 1,021 1,038 1,021 1,035 16,100
2018/02/16 1,012 1,029 1,010 1,016 27,700
2018/02/15 1,008 1,011 999 1,002 26,900
2018/02/14 1,007 1,007 995 995 50,100
2018/02/13 1,020 1,020 1,004 1,005 38,800
2018/02/09 1,002 1,014 1,002 1,009 41,300
2018/02/08 1,015 1,030 1,013 1,019 45,800
2018/02/07 1,044 1,052 1,005 1,006 78,300
2018/02/06 1,026 1,030 1,000 1,017 109,200
2018/02/05 1,053 1,062 1,053 1,058 36,000
2018/02/02 1,054 1,071 1,053 1,068 25,600
2018/02/01 1,046 1,060 1,045 1,054 28,900
2018/01/31 1,062 1,064 1,041 1,041 57,100
2018/01/30 1,071 1,077 1,061 1,061 41,000
2018/01/29 1,079 1,082 1,070 1,070 39,000
2018/01/26 1,075 1,079 1,074 1,077 19,500
2018/01/25 1,076 1,078 1,073 1,076 12,400
2018/01/24 1,072 1,079 1,070 1,076 17,300
2018/01/23 1,077 1,077 1,069 1,072 11,900
2018/01/22 1,070 1,076 1,063 1,066 14,500
2018/01/19 1,061 1,074 1,061 1,062 21,200
2018/01/18 1,080 1,080 1,060 1,060 23,700
2018/01/17 1,080 1,081 1,070 1,070 23,500
2018/01/16 1,085 1,089 1,080 1,081 27,400
2018/01/15 1,091 1,094 1,081 1,083 18,400
2018/01/12 1,082 1,094 1,080 1,080 29,800
2018/01/11 1,086 1,092 1,085 1,087 14,700
2018/01/10 1,091 1,097 1,091 1,092 20,900
2018/01/09 1,084 1,096 1,081 1,089 39,500
2018/01/05 1,083 1,086 1,076 1,081 19,900
2018/01/04 1,077 1,084 1,070 1,083 27,600

このページの先頭へ