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
2022/12/30 945 947 938 940 39,200
2022/12/29 943 946 936 945 33,100
2022/12/28 940 942 937 942 30,100
2022/12/27 934 938 934 938 18,300
2022/12/26 930 934 930 934 13,800
2022/12/23 926 931 926 928 17,700
2022/12/22 922 932 921 930 29,100
2022/12/21 925 929 920 921 45,200
2022/12/20 933 933 919 928 64,900
2022/12/19 930 936 926 926 46,900
2022/12/16 940 942 927 927 69,900
2022/12/15 939 943 938 940 16,500
2022/12/14 938 940 936 939 29,800
2022/12/13 942 944 936 936 32,400
2022/12/12 933 937 933 934 33,400
2022/12/09 925 933 923 933 38,000
2022/12/08 920 925 917 922 34,300
2022/12/07 918 925 917 920 27,600
2022/12/06 917 920 914 914 31,200
2022/12/05 921 921 913 920 34,000
2022/12/02 925 925 913 916 54,200
2022/12/01 934 934 923 925 36,200
2022/11/30 933 937 932 932 20,900
2022/11/29 935 935 928 930 30,200
2022/11/28 947 947 933 936 30,000
2022/11/25 940 942 938 942 19,600
2022/11/24 930 942 929 941 62,500
2022/11/22 920 926 918 919 29,700
2022/11/21 915 919 915 918 15,200
2022/11/18 913 915 911 911 22,800
2022/11/17 908 915 908 912 16,100
2022/11/16 916 916 907 910 26,700
2022/11/15 922 922 914 916 18,100
2022/11/14 922 927 916 916 32,700
2022/11/11 921 921 913 915 26,000
2022/11/10 910 919 909 909 32,200
2022/11/09 922 922 914 915 15,600
2022/11/08 915 922 913 918 30,400
2022/11/07 919 921 913 913 26,400
2022/11/04 920 923 908 908 48,000
2022/11/02 921 934 918 925 119,900
2022/11/01 934 936 918 923 18,500
2022/10/31 937 937 919 930 66,400
2022/10/28 911 926 910 926 394,800
2022/10/27 924 924 917 921 33,100
2022/10/26 923 931 921 928 42,400
2022/10/25 920 921 911 919 34,000
2022/10/24 920 921 910 920 56,600
2022/10/21 940 940 919 920 34,700
2022/10/20 924 945 924 945 70,900
2022/10/19 927 939 927 934 44,700
2022/10/18 913 938 913 938 52,600
2022/10/17 916 921 913 913 38,800
2022/10/14 920 930 915 929 46,000
2022/10/13 905 913 905 909 31,800
2022/10/12 913 916 905 913 48,100
2022/10/11 928 928 915 919 48,200
2022/10/07 925 931 924 929 50,800
2022/10/06 933 937 930 936 40,100
2022/10/05 926 934 925 932 57,000
2022/10/04 910 922 910 921 52,300
2022/10/03 900 904 895 901 26,800
2022/09/30 901 915 900 903 51,100
2022/09/29 896 909 894 905 51,800
2022/09/28 892 904 890 901 69,700
2022/09/27 901 902 893 895 46,300
2022/09/26 901 902 895 897 61,600
2022/09/22 903 907 900 900 46,100
2022/09/21 911 918 906 915 34,300
2022/09/20 913 924 903 913 91,600
2022/09/16 928 935 896 896 348,300
2022/09/15 935 938 927 929 49,400
2022/09/14 939 948 932 932 54,600
2022/09/13 959 959 948 952 31,200
2022/09/12 960 960 952 955 23,100
2022/09/09 948 965 947 959 66,300
2022/09/08 936 949 932 949 46,500
2022/09/07 935 936 921 921 45,200
2022/09/06 933 942 931 937 39,200
2022/09/05 944 944 931 934 29,000
2022/09/02 959 959 942 945 72,900
2022/09/01 976 976 944 945 66,600
2022/08/31 968 991 965 988 69,700
2022/08/30 961 979 960 979 51,600
2022/08/29 950 959 949 956 54,300
2022/08/26 962 973 957 965 52,900
2022/08/25 950 961 949 961 38,900
2022/08/24 945 950 940 950 35,200
2022/08/23 945 949 937 946 42,500
2022/08/22 925 945 924 945 78,300
2022/08/19 915 921 912 920 41,600
2022/08/18 918 918 912 915 36,300
2022/08/17 917 930 917 925 50,500
2022/08/16 905 916 902 916 59,300
2022/08/15 911 911 901 905 30,800
2022/08/12 917 922 910 912 40,000
2022/08/10 901 920 900 917 49,300
2022/08/09 910 910 900 900 56,100
2022/08/08 911 911 902 903 66,500
2022/08/05 902 914 902 914 25,000
2022/08/04 912 912 899 902 28,500
2022/08/03 917 917 902 904 23,300
2022/08/02 918 918 907 907 27,800
2022/08/01 920 921 915 921 21,800
2022/07/29 927 927 919 920 37,700
2022/07/28 924 934 917 921 47,800
2022/07/27 928 929 916 916 32,200
2022/07/26 935 936 930 930 16,100
2022/07/25 931 937 930 935 16,000
2022/07/22 930 935 928 933 26,300
2022/07/21 926 930 923 930 20,700
2022/07/20 925 927 921 927 32,700
2022/07/19 925 925 914 917 13,900
2022/07/15 926 926 918 918 17,500
2022/07/14 920 924 916 923 33,400
2022/07/13 917 920 912 919 31,000
2022/07/12 910 913 905 911 43,100
2022/07/11 911 918 903 915 55,200
2022/07/08 900 907 893 896 99,800
2022/07/07 910 910 902 905 30,500
2022/07/06 896 908 894 903 47,800
2022/07/05 909 910 899 899 32,300
2022/07/04 908 909 903 908 33,300
2022/07/01 905 911 895 895 43,300
2022/06/30 917 917 904 907 37,600
2022/06/29 902 918 898 913 120,800
2022/06/28 890 903 890 902 49,400
2022/06/27 910 913 888 892 49,400
2022/06/24 909 910 899 899 30,600
2022/06/23 904 911 902 907 57,000
2022/06/22 903 905 899 900 41,200
2022/06/21 896 904 894 902 63,800
2022/06/20 885 894 885 890 43,400
2022/06/17 890 897 882 882 153,500
2022/06/16 897 898 885 892 53,100
2022/06/15 890 897 890 890 36,200
2022/06/14 890 894 884 890 50,800
2022/06/13 887 898 886 895 35,500
2022/06/10 897 900 890 890 69,000
2022/06/09 903 905 901 903 29,700
2022/06/08 904 909 901 902 43,200
2022/06/07 897 900 894 896 21,400
2022/06/06 888 897 886 895 43,700
2022/06/03 899 899 890 892 28,100
2022/06/02 903 903 891 893 32,900
2022/06/01 894 906 894 906 33,700
2022/05/31 900 901 892 896 30,600
2022/05/30 898 906 890 906 109,600
2022/05/27 893 893 886 893 37,100
2022/05/26 888 892 887 889 23,100
2022/05/25 886 891 881 881 32,800
2022/05/24 889 891 884 886 35,200
2022/05/23 890 892 886 892 36,200
2022/05/20 880 886 876 886 43,400
2022/05/19 873 884 873 880 33,500
2022/05/18 878 885 876 883 29,100
2022/05/17 882 883 874 877 36,300
2022/05/16 893 893 871 880 73,600
2022/05/13 866 877 865 877 49,300
2022/05/12 866 869 861 861 42,600
2022/05/11 873 879 870 870 39,100
2022/05/10 872 874 868 874 34,800
2022/05/09 884 885 876 876 30,600
2022/05/06 878 885 877 883 34,900
2022/05/02 879 884 877 883 39,000
2022/04/28 863 880 862 880 63,800
2022/04/27 863 868 858 863 117,700
2022/04/26 866 866 862 866 34,200
2022/04/25 862 865 861 862 46,400
2022/04/22 863 872 863 871 55,100
2022/04/21 866 871 863 871 59,200
2022/04/20 862 869 861 865 48,300
2022/04/19 866 868 860 861 51,100
2022/04/18 860 869 857 866 44,700
2022/04/15 868 870 864 865 20,900
2022/04/14 871 872 865 868 34,200
2022/04/13 858 871 858 871 47,200
2022/04/12 855 861 854 861 53,600
2022/04/11 866 868 858 860 55,500
2022/04/08 868 869 861 865 70,400
2022/04/07 857 871 857 867 97,800
2022/04/06 871 875 868 869 62,600
2022/04/05 882 885 871 871 86,800
2022/04/04 883 888 878 882 70,200
2022/04/01 860 880 857 876 82,400
2022/03/31 880 880 865 865 114,100
2022/03/30 881 888 878 883 229,000
2022/03/29 900 903 895 898 289,700
2022/03/28 905 906 901 901 171,300
2022/03/25 906 908 904 905 207,900
2022/03/24 911 914 904 907 100,000
2022/03/23 915 916 910 913 83,200
2022/03/22 915 915 907 912 79,500
2022/03/18 914 914 903 907 129,500
2022/03/17 905 913 903 910 86,200
2022/03/16 908 909 903 903 61,900
2022/03/15 901 911 901 906 49,900
2022/03/14 898 905 896 901 64,500
2022/03/11 898 903 897 898 112,000
2022/03/10 906 906 898 898 75,700
2022/03/09 898 901 881 887 102,600
2022/03/08 900 909 892 900 90,000
2022/03/07 908 916 907 909 72,400
2022/03/04 927 927 911 913 75,400
2022/03/03 920 930 916 927 51,700
2022/03/02 909 922 908 910 74,700
2022/03/01 927 928 910 911 59,100
2022/02/28 920 932 920 932 41,200
2022/02/25 927 927 919 919 49,200
2022/02/24 912 925 911 925 31,500
2022/02/22 914 917 911 915 22,200
2022/02/21 910 919 909 915 24,400
2022/02/18 911 918 911 918 19,300
2022/02/17 918 918 911 912 22,800
2022/02/16 920 920 912 916 44,800
2022/02/15 916 918 910 914 50,100
2022/02/14 910 914 905 913 44,000
2022/02/10 906 913 905 913 41,200
2022/02/09 912 912 901 901 43,600
2022/02/08 908 913 906 909 28,200
2022/02/07 904 911 902 903 36,500
2022/02/04 892 903 892 901 37,500
2022/02/03 898 905 892 892 31,700
2022/02/02 899 906 896 904 42,000
2022/02/01 888 896 888 893 25,000
2022/01/31 889 892 884 889 34,200
2022/01/28 882 886 878 885 37,800
2022/01/27 886 886 873 877 59,700
2022/01/26 890 894 881 884 28,100
2022/01/25 887 889 882 885 24,300
2022/01/24 888 890 880 887 34,800
2022/01/21 875 891 874 889 35,700
2022/01/20 878 891 874 874 43,300
2022/01/19 892 894 877 877 69,500
2022/01/18 904 906 892 892 36,800
2022/01/17 902 906 898 903 11,900
2022/01/14 900 902 894 900 47,600
2022/01/13 911 911 901 901 22,300
2022/01/12 908 913 907 911 23,500
2022/01/11 903 906 899 905 33,700
2022/01/07 912 917 901 901 70,800
2022/01/06 912 917 910 912 39,700
2022/01/05 925 925 916 916 18,200
2022/01/04 923 925 916 924 21,800

このページの先頭へ