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
2020/12/30 918 918 900 901 42,500
2020/12/29 905 924 895 923 53,900
2020/12/28 893 905 886 905 45,000
2020/12/25 896 896 887 893 15,400
2020/12/24 900 908 886 896 31,300
2020/12/23 908 908 892 900 31,600
2020/12/22 899 915 882 908 55,500
2020/12/21 913 916 895 899 50,300
2020/12/18 880 928 876 928 102,400
2020/12/17 891 894 872 880 51,900
2020/12/16 905 905 891 894 30,400
2020/12/15 900 902 892 901 30,300
2020/12/14 896 905 887 894 50,000
2020/12/11 878 896 874 896 72,800
2020/12/10 863 870 861 863 28,000
2020/12/09 863 869 857 860 27,000
2020/12/08 860 868 859 860 37,700
2020/12/07 870 871 857 858 32,700
2020/12/04 860 870 860 864 31,500
2020/12/03 861 874 857 861 40,700
2020/12/02 873 873 850 856 52,800
2020/12/01 866 867 859 861 41,500
2020/11/30 879 879 851 851 57,600
2020/11/27 879 884 873 878 56,800
2020/11/26 873 887 872 881 23,900
2020/11/25 901 902 872 873 64,100
2020/11/24 904 910 893 896 42,500
2020/11/20 880 896 880 880 37,300
2020/11/19 899 911 880 880 33,900
2020/11/18 906 910 892 895 36,300
2020/11/17 900 906 890 902 44,900
2020/11/16 900 911 895 906 50,900
2020/11/13 920 920 891 895 33,400
2020/11/12 906 923 900 923 43,900
2020/11/11 895 905 892 903 57,000
2020/11/10 900 909 890 894 108,400
2020/11/09 901 907 887 903 87,600
2020/11/06 889 894 880 894 31,700
2020/11/05 875 891 866 891 49,100
2020/11/04 864 869 851 867 38,600
2020/11/02 845 865 842 864 32,900
2020/10/30 860 860 840 842 41,600
2020/10/29 861 869 861 867 20,400
2020/10/28 861 867 861 863 20,800
2020/10/27 862 870 861 868 23,400
2020/10/26 872 878 868 869 8,100
2020/10/23 872 877 866 874 10,000
2020/10/22 880 880 868 872 19,000
2020/10/21 867 883 867 880 19,700
2020/10/20 887 887 866 867 10,000
2020/10/19 864 888 864 887 32,800
2020/10/16 864 872 861 868 15,100
2020/10/15 871 871 858 864 16,100
2020/10/14 874 875 868 871 9,700
2020/10/13 880 880 865 874 8,300
2020/10/12 879 879 866 872 21,000
2020/10/09 865 888 854 884 30,400
2020/10/08 873 877 860 866 47,000
2020/10/07 878 883 869 872 34,300
2020/10/06 894 895 885 887 11,700
2020/10/05 891 901 883 892 24,300
2020/10/02 885 892 875 882 35,500
2020/09/30 920 921 883 883 38,400
2020/09/29 895 926 886 918 72,300
2020/09/28 881 924 876 924 120,800
2020/09/25 863 881 863 875 44,600
2020/09/24 874 874 856 862 34,500
2020/09/23 878 887 868 874 29,800
2020/09/18 879 888 864 885 60,600
2020/09/17 889 891 869 869 39,100
2020/09/16 891 894 883 889 24,300
2020/09/15 898 898 879 888 11,300
2020/09/14 886 896 884 894 31,200
2020/09/11 871 881 867 880 32,600
2020/09/10 878 878 868 873 21,000
2020/09/09 875 875 864 869 30,500
2020/09/08 870 879 864 876 22,200
2020/09/07 857 866 857 866 14,800
2020/09/04 847 862 846 856 21,000
2020/09/03 851 858 846 848 22,100
2020/09/02 852 852 841 846 13,900
2020/09/01 853 855 843 844 16,100
2020/08/31 870 879 852 855 35,400
2020/08/28 859 865 849 857 33,200
2020/08/27 850 857 840 857 15,800
2020/08/26 849 850 838 850 17,400
2020/08/25 845 848 838 846 22,100
2020/08/24 838 843 835 839 13,300
2020/08/21 836 843 829 832 11,300
2020/08/20 832 840 829 836 18,000
2020/08/19 819 837 808 837 43,000
2020/08/18 850 855 800 812 66,100
2020/08/17 850 860 847 847 17,400
2020/08/14 859 866 845 851 41,100
2020/08/13 857 858 838 858 47,900
2020/08/12 850 857 840 855 53,500
2020/08/11 819 850 818 850 62,700
2020/08/07 799 832 792 808 64,300
2020/08/06 796 800 788 797 32,600
2020/08/05 795 804 781 802 47,200
2020/08/04 797 805 786 798 36,300
2020/08/03 806 809 794 794 34,300
2020/07/31 820 820 790 806 52,400
2020/07/30 813 825 811 825 24,100
2020/07/29 831 831 810 810 36,100
2020/07/28 846 846 820 825 22,500
2020/07/27 825 846 822 846 29,700
2020/07/22 845 845 821 821 50,000
2020/07/21 850 850 840 846 48,900
2020/07/20 846 846 832 843 14,000
2020/07/17 839 848 831 848 15,500
2020/07/16 859 859 834 835 23,600
2020/07/15 850 859 843 859 36,100
2020/07/14 844 847 832 847 28,400
2020/07/13 820 843 815 843 34,200
2020/07/10 832 832 801 801 46,700
2020/07/09 822 835 818 833 37,700
2020/07/08 843 847 822 822 25,900
2020/07/07 849 849 838 848 24,600
2020/07/06 841 847 837 847 19,400
2020/07/03 834 840 827 840 14,100
2020/07/02 831 844 823 833 29,300
2020/07/01 846 846 820 820 45,600
2020/06/30 863 863 844 844 28,900
2020/06/29 852 860 847 855 26,800
2020/06/26 844 862 844 860 29,500
2020/06/25 850 855 843 844 22,400
2020/06/24 870 870 850 850 19,300
2020/06/23 873 874 860 869 17,500
2020/06/22 879 879 864 866 14,200
2020/06/19 889 892 875 888 43,200
2020/06/18 868 888 860 886 32,200
2020/06/17 857 873 856 868 31,000
2020/06/16 854 858 837 857 44,100
2020/06/15 837 850 830 836 25,400
2020/06/12 833 842 824 829 39,900
2020/06/11 869 871 842 848 56,800
2020/06/10 877 877 867 874 30,600
2020/06/09 874 874 866 874 18,200
2020/06/08 875 875 861 868 28,700
2020/06/05 857 869 854 868 20,400
2020/06/04 880 880 851 854 46,700
2020/06/03 878 878 864 875 20,900
2020/06/02 859 875 858 865 34,900
2020/06/01 854 862 842 861 58,600
2020/05/29 891 899 833 842 93,900
2020/05/28 888 898 877 898 41,700
2020/05/27 873 887 860 878 49,500
2020/05/26 881 881 870 873 43,400
2020/05/25 892 899 882 883 23,700
2020/05/22 900 900 884 889 7,900
2020/05/21 898 900 881 900 11,900
2020/05/20 885 897 874 897 36,100
2020/05/19 899 899 873 885 25,400
2020/05/18 882 889 867 889 18,800
2020/05/15 867 876 857 872 11,500
2020/05/14 897 897 863 863 20,000
2020/05/13 873 894 868 894 17,400
2020/05/12 891 891 872 875 25,000
2020/05/11 894 895 886 890 17,300
2020/05/08 874 884 863 884 24,200
2020/05/07 865 869 853 860 25,800
2020/05/01 879 879 867 867 24,200
2020/04/30 887 887 873 882 43,000
2020/04/28 868 873 849 873 21,100
2020/04/27 853 866 846 866 23,100
2020/04/24 855 857 842 843 34,700
2020/04/23 841 860 841 860 25,100
2020/04/22 858 861 836 838 41,500
2020/04/21 846 867 846 867 20,600
2020/04/20 857 861 847 855 19,800
2020/04/17 888 895 851 855 39,200
2020/04/16 831 886 831 885 39,800
2020/04/15 856 858 833 841 53,600
2020/04/14 860 864 848 856 26,900
2020/04/13 873 873 854 863 20,300
2020/04/10 851 865 839 865 35,800
2020/04/09 867 867 839 851 31,900
2020/04/08 876 886 863 872 43,600
2020/04/07 877 878 847 877 35,500
2020/04/06 854 870 845 866 49,300
2020/04/03 860 875 840 851 38,500
2020/04/02 860 871 841 845 55,300
2020/04/01 902 914 870 875 71,600
2020/03/31 930 935 901 913 83,200
2020/03/30 910 925 877 922 182,700
2020/03/27 911 945 905 945 340,600
2020/03/26 851 889 828 883 134,100
2020/03/25 840 851 830 851 88,200
2020/03/24 829 838 798 816 103,600
2020/03/23 802 830 785 820 165,200
2020/03/19 788 808 782 799 93,900
2020/03/18 777 803 761 761 88,300
2020/03/17 727 793 717 785 101,700
2020/03/16 740 763 731 734 141,000
2020/03/13 715 746 706 719 140,000
2020/03/12 802 802 770 775 131,400
2020/03/11 818 838 811 811 67,200
2020/03/10 801 828 783 820 94,300
2020/03/09 824 837 810 816 91,100
2020/03/06 855 857 845 846 81,500
2020/03/05 872 881 863 864 45,400
2020/03/04 853 871 851 859 53,700
2020/03/03 877 885 856 860 98,000
2020/03/02 853 882 852 868 100,700
2020/02/28 852 866 851 859 76,000
2020/02/27 889 893 869 871 78,000
2020/02/26 888 899 879 891 56,800
2020/02/25 910 913 889 895 100,000
2020/02/21 918 928 918 921 25,600
2020/02/20 918 929 916 917 27,800
2020/02/19 920 926 909 911 37,600
2020/02/18 916 921 910 917 26,300
2020/02/17 905 912 901 909 34,500
2020/02/14 917 917 901 912 51,400
2020/02/13 933 933 911 916 51,800
2020/02/12 934 936 927 933 21,100
2020/02/10 947 947 930 930 48,700
2020/02/07 938 948 936 948 20,800
2020/02/06 940 950 936 937 41,800
2020/02/05 952 952 934 934 72,400
2020/02/04 940 949 940 948 19,800
2020/02/03 939 953 939 942 23,700
2020/01/31 963 964 956 956 24,500
2020/01/30 952 961 947 957 28,000
2020/01/29 945 956 945 954 24,300
2020/01/28 948 952 942 945 43,500
2020/01/27 955 959 950 951 31,100
2020/01/24 970 970 953 955 30,400
2020/01/23 980 984 970 970 11,600
2020/01/22 982 986 980 984 14,400
2020/01/21 970 983 968 983 17,200
2020/01/20 968 974 966 970 9,900
2020/01/17 969 974 962 966 20,200
2020/01/16 980 980 967 967 17,400
2020/01/15 970 981 969 981 31,200
2020/01/14 966 971 960 971 30,000
2020/01/10 978 978 963 964 21,100
2020/01/09 970 980 970 978 15,700
2020/01/08 963 967 950 961 41,400
2020/01/07 963 980 962 977 29,900
2020/01/06 965 965 953 955 41,200

このページの先頭へ