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
2019/12/30 977 977 967 967 38,000
2019/12/27 970 984 970 982 27,500
2019/12/26 967 968 961 967 27,900
2019/12/25 970 973 966 966 26,200
2019/12/24 981 981 973 977 19,200
2019/12/23 987 990 976 979 22,200
2019/12/20 998 998 980 982 39,600
2019/12/19 981 996 977 996 40,100
2019/12/18 990 990 969 976 71,000
2019/12/17 997 997 981 994 40,100
2019/12/16 994 998 983 989 42,400
2019/12/13 999 1,000 989 992 65,400
2019/12/12 995 995 987 988 24,800
2019/12/11 1,005 1,005 993 995 29,100
2019/12/10 1,007 1,011 1,005 1,006 16,300
2019/12/09 1,008 1,011 1,001 1,007 17,100
2019/12/06 998 1,008 998 1,006 18,200
2019/12/05 1,000 1,009 999 1,006 19,500
2019/12/04 992 998 987 998 28,700
2019/12/03 1,004 1,008 995 997 38,800
2019/12/02 1,004 1,022 1,003 1,022 29,400
2019/11/29 1,012 1,012 999 1,006 20,700
2019/11/28 1,009 1,009 999 1,009 16,200
2019/11/27 1,007 1,011 1,003 1,005 14,200
2019/11/26 1,014 1,014 1,002 1,002 25,100
2019/11/25 1,007 1,011 1,004 1,008 7,800
2019/11/22 1,020 1,020 1,002 1,005 18,000
2019/11/21 1,012 1,019 1,001 1,017 23,000
2019/11/20 1,017 1,018 1,003 1,012 26,500
2019/11/19 1,017 1,025 1,016 1,018 11,200
2019/11/18 1,025 1,028 1,016 1,022 12,300
2019/11/15 1,010 1,025 1,004 1,024 25,500
2019/11/14 1,013 1,019 1,005 1,009 24,100
2019/11/13 1,031 1,031 1,011 1,012 17,600
2019/11/12 1,032 1,034 1,016 1,028 24,100
2019/11/11 1,011 1,032 1,006 1,030 34,100
2019/11/08 1,020 1,020 1,003 1,007 48,300
2019/11/07 1,028 1,032 1,006 1,010 43,200
2019/11/06 1,047 1,047 1,022 1,024 34,300
2019/11/05 1,044 1,044 1,030 1,041 30,900
2019/11/01 1,042 1,042 1,018 1,030 23,100
2019/10/31 1,048 1,048 1,010 1,017 34,700
2019/10/30 1,012 1,049 1,010 1,049 70,900
2019/10/29 1,013 1,039 1,013 1,019 52,100
2019/10/28 1,027 1,028 1,004 1,006 31,500
2019/10/25 1,036 1,036 1,020 1,023 21,400
2019/10/24 1,020 1,035 1,016 1,033 62,200
2019/10/23 1,000 1,014 992 1,014 22,900
2019/10/21 995 997 992 997 8,700
2019/10/18 1,002 1,008 993 995 22,100
2019/10/17 1,012 1,012 992 997 25,600
2019/10/16 1,020 1,020 1,006 1,012 34,400
2019/10/15 1,004 1,013 998 1,011 49,700
2019/10/11 997 997 983 986 35,900
2019/10/10 1,007 1,007 986 999 46,100
2019/10/09 995 1,007 991 1,007 41,400
2019/10/08 979 996 976 995 49,100
2019/10/07 983 987 965 969 52,600
2019/10/04 989 989 972 980 37,100
2019/10/03 1,006 1,006 984 989 52,900
2019/10/02 1,018 1,032 1,013 1,027 38,900
2019/10/01 1,016 1,031 1,016 1,024 36,000
2019/09/30 1,017 1,017 1,003 1,010 54,000
2019/09/27 1,050 1,050 1,011 1,019 46,400
2019/09/26 1,067 1,068 1,050 1,056 58,700
2019/09/25 1,047 1,059 1,035 1,058 61,600
2019/09/24 1,084 1,084 1,051 1,051 69,000
2019/09/20 1,070 1,088 1,070 1,087 101,200
2019/09/19 1,045 1,075 1,045 1,068 106,400
2019/09/18 1,042 1,052 1,035 1,045 77,000
2019/09/17 1,053 1,053 1,036 1,047 68,800
2019/09/13 1,039 1,053 1,035 1,053 115,600
2019/09/12 1,030 1,042 1,030 1,032 79,100
2019/09/11 1,014 1,030 1,013 1,029 67,400
2019/09/10 1,008 1,017 1,003 1,011 56,500
2019/09/09 1,007 1,010 1,003 1,007 30,500
2019/09/06 1,005 1,010 1,004 1,007 23,300
2019/09/05 990 1,007 987 1,005 44,400
2019/09/04 991 997 987 987 47,400
2019/09/03 997 1,002 992 999 20,200
2019/09/02 1,007 1,011 996 997 17,200
2019/08/30 1,015 1,015 1,007 1,010 50,000
2019/08/29 1,016 1,016 1,008 1,009 42,700
2019/08/28 1,009 1,018 1,001 1,006 27,600
2019/08/27 1,010 1,013 999 1,004 58,500
2019/08/26 985 1,008 977 1,005 61,100
2019/08/23 1,013 1,018 998 1,003 47,700
2019/08/22 1,019 1,020 1,010 1,013 42,100
2019/08/21 1,014 1,026 1,012 1,020 79,700
2019/08/20 999 1,022 998 1,020 99,900
2019/08/19 991 1,002 991 997 35,800
2019/08/16 983 990 973 988 40,500
2019/08/15 967 982 967 979 39,500
2019/08/14 990 990 979 985 71,100
2019/08/13 980 985 975 979 60,100
2019/08/09 986 993 979 992 58,000
2019/08/08 974 989 964 984 61,600
2019/08/07 976 978 958 976 129,700
2019/08/06 980 982 963 976 75,300
2019/08/05 988 996 983 995 146,500
2019/08/02 982 1,001 982 994 143,900
2019/08/01 990 998 983 997 96,800
2019/07/31 1,007 1,007 997 997 61,200
2019/07/30 1,004 1,009 1,002 1,007 39,200
2019/07/29 997 1,003 993 1,003 37,600
2019/07/26 995 997 990 995 18,200
2019/07/25 994 998 990 994 23,500
2019/07/24 1,003 1,003 991 995 36,100
2019/07/23 999 1,009 996 1,002 55,300
2019/07/22 1,005 1,012 998 999 87,800
2019/07/19 985 1,000 984 1,000 46,000
2019/07/18 993 993 976 978 66,700
2019/07/17 997 998 990 993 45,500
2019/07/16 1,000 1,002 992 995 27,600
2019/07/12 996 1,004 994 999 51,500
2019/07/11 995 1,009 995 999 72,900
2019/07/10 990 997 986 994 75,500
2019/07/09 994 997 991 996 65,600
2019/07/08 994 997 989 995 66,000
2019/07/05 989 998 979 996 86,200
2019/07/04 986 994 983 991 67,100
2019/07/03 982 990 977 984 56,800
2019/07/02 986 989 982 983 42,900
2019/07/01 973 988 973 987 42,500
2019/06/28 964 969 958 967 47,900
2019/06/27 957 966 954 966 40,900
2019/06/26 963 964 955 956 35,600
2019/06/25 978 983 966 968 20,500
2019/06/24 979 980 968 978 27,400
2019/06/21 965 981 958 979 185,100
2019/06/20 968 971 961 961 73,500
2019/06/19 976 976 967 968 76,500
2019/06/18 982 982 965 968 48,900
2019/06/17 992 994 979 981 59,600
2019/06/14 995 996 986 991 94,400
2019/06/13 992 993 978 990 86,500
2019/06/12 989 999 987 998 93,900
2019/06/11 993 993 978 987 74,100
2019/06/10 991 996 991 993 60,700
2019/06/07 989 989 982 987 31,600
2019/06/06 991 991 981 987 35,000
2019/06/05 986 991 980 991 49,700
2019/06/04 978 983 973 977 40,100
2019/06/03 976 982 967 978 34,100
2019/05/31 983 992 978 984 79,300
2019/05/30 991 991 976 984 57,100
2019/05/29 985 1,000 984 993 72,900
2019/05/28 995 995 986 995 70,900
2019/05/27 997 997 990 995 33,000
2019/05/24 983 998 983 994 51,500
2019/05/23 986 998 985 995 64,900
2019/05/22 1,004 1,009 980 986 76,500
2019/05/21 984 1,005 980 1,005 94,700
2019/05/20 980 991 978 987 90,000
2019/05/17 972 985 965 984 112,400
2019/05/16 960 975 953 973 175,700
2019/05/15 906 910 897 908 33,600
2019/05/14 892 906 888 906 26,200
2019/05/13 904 916 903 903 26,600
2019/05/10 901 915 899 901 46,700
2019/05/09 906 906 892 901 62,900
2019/05/08 915 920 905 912 37,000
2019/05/07 916 933 915 926 51,000
2019/04/26 924 924 909 916 32,000
2019/04/25 925 929 915 926 37,800
2019/04/24 928 933 918 920 33,800
2019/04/23 918 926 911 926 26,300
2019/04/22 908 913 904 913 13,300
2019/04/19 917 920 905 906 14,600
2019/04/18 928 928 907 910 29,400
2019/04/17 933 935 922 927 15,800
2019/04/16 927 936 926 933 24,100
2019/04/15 924 934 921 933 48,100
2019/04/12 920 920 910 917 25,200
2019/04/11 916 922 911 916 18,100
2019/04/10 935 935 909 915 61,700
2019/04/09 941 942 935 939 31,700
2019/04/08 937 941 935 940 36,700
2019/04/05 936 942 931 936 55,000
2019/04/04 924 943 923 936 67,100
2019/04/03 913 924 911 924 41,800
2019/04/02 911 916 902 916 59,800
2019/04/01 901 912 901 909 65,400
2019/03/29 876 909 875 902 143,500
2019/03/28 885 885 872 876 89,300
2019/03/27 891 897 884 896 277,000
2019/03/26 908 922 902 906 531,100
2019/03/25 924 924 908 910 314,800
2019/03/22 936 944 928 932 184,400
2019/03/20 926 935 925 935 115,000
2019/03/19 927 937 920 932 167,500
2019/03/18 910 925 909 925 158,500
2019/03/15 895 906 895 906 112,000
2019/03/14 905 908 894 895 85,600
2019/03/13 900 904 897 901 93,200
2019/03/12 897 901 895 901 73,600
2019/03/11 897 898 894 896 118,100
2019/03/08 890 899 890 893 168,500
2019/03/07 906 906 899 903 95,000
2019/03/06 902 908 897 907 184,700
2019/03/05 903 903 891 898 80,300
2019/03/04 906 906 897 897 58,000
2019/03/01 898 902 895 898 49,100
2019/02/28 889 900 889 895 76,100
2019/02/27 870 884 870 884 60,200
2019/02/26 863 868 862 867 55,700
2019/02/25 855 861 855 859 37,600
2019/02/22 859 861 854 856 54,400
2019/02/21 866 868 860 864 37,800
2019/02/20 870 875 861 866 61,800
2019/02/19 870 877 870 874 24,000
2019/02/18 870 879 870 878 51,400
2019/02/15 866 866 857 862 39,900
2019/02/14 866 873 863 870 34,500
2019/02/13 865 870 858 866 38,300
2019/02/12 851 871 850 865 48,100
2019/02/08 858 863 848 851 53,600
2019/02/07 872 872 864 866 43,000
2019/02/06 885 885 877 880 35,800
2019/02/05 888 891 886 889 30,000
2019/02/04 883 890 876 885 40,500
2019/02/01 884 885 867 869 43,100
2019/01/31 885 894 879 887 64,900
2019/01/30 892 892 879 879 65,800
2019/01/29 889 893 883 892 62,400
2019/01/28 906 906 892 892 49,000
2019/01/25 903 913 903 905 43,600
2019/01/24 897 908 894 908 55,800
2019/01/23 905 910 894 901 35,800
2019/01/22 900 911 890 909 53,200
2019/01/21 903 903 892 894 52,500
2019/01/18 893 905 888 892 45,100
2019/01/17 891 896 881 886 57,000
2019/01/16 897 898 884 885 56,700
2019/01/15 903 909 897 899 68,700
2019/01/11 911 917 907 910 32,700
2019/01/10 915 916 904 916 32,600
2019/01/09 918 923 915 917 32,500
2019/01/08 932 932 914 918 33,800
2019/01/07 934 945 924 928 43,200
2019/01/04 895 919 884 913 63,700

このページの先頭へ