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
2023/12/29 1,348 1,351 1,325 1,336 59,100
2023/12/28 1,343 1,350 1,338 1,348 38,500
2023/12/27 1,347 1,347 1,332 1,341 39,300
2023/12/26 1,326 1,340 1,325 1,339 43,300
2023/12/25 1,325 1,331 1,320 1,325 29,500
2023/12/22 1,310 1,318 1,309 1,318 35,300
2023/12/21 1,295 1,309 1,290 1,301 28,400
2023/12/20 1,313 1,319 1,298 1,299 28,800
2023/12/19 1,298 1,309 1,291 1,309 28,400
2023/12/18 1,285 1,291 1,274 1,291 32,400
2023/12/15 1,274 1,288 1,274 1,288 33,200
2023/12/14 1,308 1,308 1,270 1,273 59,700
2023/12/13 1,311 1,312 1,300 1,305 46,200
2023/12/12 1,295 1,299 1,290 1,299 34,000
2023/12/11 1,273 1,293 1,273 1,293 27,000
2023/12/08 1,285 1,292 1,264 1,271 54,100
2023/12/07 1,280 1,287 1,274 1,282 26,700
2023/12/06 1,259 1,286 1,259 1,282 35,900
2023/12/05 1,265 1,269 1,258 1,259 29,500
2023/12/04 1,264 1,264 1,255 1,264 26,500
2023/12/01 1,260 1,267 1,252 1,261 43,300
2023/11/30 1,272 1,272 1,238 1,251 77,200
2023/11/29 1,306 1,310 1,285 1,285 37,100
2023/11/28 1,293 1,310 1,291 1,310 55,300
2023/11/27 1,275 1,293 1,267 1,287 52,300
2023/11/24 1,269 1,276 1,267 1,274 30,800
2023/11/22 1,255 1,278 1,255 1,269 31,600
2023/11/21 1,240 1,267 1,240 1,261 59,300
2023/11/20 1,268 1,268 1,245 1,245 43,000
2023/11/17 1,248 1,268 1,246 1,268 33,500
2023/11/16 1,255 1,258 1,245 1,251 23,200
2023/11/15 1,264 1,264 1,249 1,257 26,900
2023/11/14 1,270 1,270 1,249 1,258 29,800
2023/11/13 1,240 1,283 1,235 1,260 78,800
2023/11/10 1,225 1,230 1,217 1,228 46,700
2023/11/09 1,218 1,225 1,210 1,224 31,600
2023/11/08 1,237 1,238 1,212 1,216 133,000
2023/11/07 1,219 1,240 1,218 1,234 54,100
2023/11/06 1,225 1,228 1,216 1,224 58,100
2023/11/02 1,210 1,218 1,204 1,213 47,900
2023/11/01 1,192 1,205 1,189 1,204 70,800
2023/10/31 1,176 1,184 1,163 1,184 66,900
2023/10/30 1,185 1,185 1,169 1,169 236,000
2023/10/27 1,192 1,195 1,186 1,195 61,900
2023/10/26 1,192 1,202 1,177 1,179 38,500
2023/10/25 1,188 1,208 1,186 1,188 55,500
2023/10/24 1,185 1,187 1,162 1,177 37,700
2023/10/23 1,188 1,191 1,178 1,178 31,900
2023/10/20 1,181 1,189 1,174 1,184 22,500
2023/10/19 1,175 1,186 1,169 1,178 22,600
2023/10/18 1,175 1,180 1,167 1,176 27,400
2023/10/17 1,169 1,182 1,166 1,172 40,900
2023/10/16 1,163 1,164 1,148 1,153 57,100
2023/10/13 1,180 1,183 1,166 1,166 49,100
2023/10/12 1,190 1,195 1,175 1,190 48,400
2023/10/11 1,210 1,210 1,187 1,190 51,100
2023/10/10 1,200 1,213 1,200 1,212 40,300
2023/10/06 1,193 1,199 1,184 1,184 31,900
2023/10/05 1,165 1,191 1,165 1,189 45,200
2023/10/04 1,168 1,173 1,156 1,159 72,000
2023/10/03 1,207 1,207 1,185 1,185 54,300
2023/10/02 1,215 1,226 1,207 1,207 30,400
2023/09/29 1,228 1,231 1,209 1,213 37,600
2023/09/28 1,228 1,231 1,217 1,224 47,400
2023/09/27 1,229 1,254 1,220 1,251 82,900
2023/09/26 1,225 1,234 1,219 1,230 41,700
2023/09/25 1,218 1,225 1,203 1,225 55,700
2023/09/22 1,223 1,231 1,218 1,219 51,300
2023/09/21 1,231 1,239 1,230 1,231 27,500
2023/09/20 1,247 1,248 1,226 1,231 44,400
2023/09/19 1,239 1,245 1,231 1,245 47,500
2023/09/15 1,224 1,236 1,220 1,230 58,300
2023/09/14 1,227 1,227 1,213 1,220 28,300
2023/09/13 1,226 1,227 1,212 1,220 28,200
2023/09/12 1,211 1,226 1,211 1,226 13,400
2023/09/11 1,215 1,217 1,198 1,211 39,900
2023/09/08 1,221 1,224 1,203 1,205 50,300
2023/09/07 1,225 1,228 1,220 1,223 27,500
2023/09/06 1,228 1,231 1,222 1,226 31,900
2023/09/05 1,229 1,229 1,220 1,228 32,400
2023/09/04 1,218 1,229 1,210 1,229 42,800
2023/09/01 1,210 1,217 1,207 1,215 32,300
2023/08/31 1,202 1,216 1,202 1,212 32,100
2023/08/30 1,200 1,206 1,198 1,202 23,400
2023/08/29 1,201 1,204 1,196 1,198 18,900
2023/08/28 1,194 1,205 1,194 1,201 26,600
2023/08/25 1,200 1,200 1,187 1,191 36,800
2023/08/24 1,184 1,204 1,183 1,201 34,100
2023/08/23 1,175 1,184 1,172 1,184 30,500
2023/08/22 1,187 1,187 1,175 1,178 23,300
2023/08/21 1,199 1,209 1,185 1,185 30,700
2023/08/18 1,213 1,213 1,197 1,199 39,100
2023/08/17 1,231 1,235 1,209 1,219 39,600
2023/08/16 1,237 1,242 1,228 1,234 38,900
2023/08/15 1,238 1,248 1,230 1,237 45,900
2023/08/14 1,250 1,250 1,223 1,226 59,600
2023/08/10 1,193 1,209 1,188 1,209 68,500
2023/08/09 1,186 1,192 1,184 1,189 23,300
2023/08/08 1,190 1,193 1,185 1,189 16,200
2023/08/07 1,175 1,189 1,172 1,189 18,800
2023/08/04 1,170 1,182 1,169 1,175 22,800
2023/08/03 1,187 1,191 1,167 1,170 49,000
2023/08/02 1,188 1,199 1,186 1,194 26,300
2023/08/01 1,198 1,198 1,185 1,193 27,700
2023/07/31 1,193 1,205 1,185 1,194 72,100
2023/07/28 1,177 1,182 1,167 1,176 71,200
2023/07/27 1,165 1,189 1,159 1,187 29,000
2023/07/26 1,185 1,185 1,168 1,168 49,700
2023/07/25 1,161 1,193 1,161 1,185 85,200
2023/07/24 1,154 1,159 1,147 1,156 27,100
2023/07/21 1,148 1,154 1,138 1,147 32,600
2023/07/20 1,149 1,149 1,135 1,138 22,200
2023/07/19 1,144 1,149 1,137 1,143 29,500
2023/07/18 1,126 1,138 1,126 1,138 17,900
2023/07/14 1,140 1,142 1,120 1,121 38,100
2023/07/13 1,140 1,140 1,126 1,132 27,100
2023/07/12 1,140 1,143 1,133 1,133 23,700
2023/07/11 1,139 1,148 1,134 1,134 26,800
2023/07/10 1,144 1,148 1,134 1,140 41,900
2023/07/07 1,133 1,146 1,125 1,140 47,600
2023/07/06 1,132 1,145 1,131 1,133 29,700
2023/07/05 1,140 1,146 1,133 1,136 37,400
2023/07/04 1,162 1,162 1,145 1,146 33,100
2023/07/03 1,160 1,171 1,160 1,167 33,400
2023/06/30 1,157 1,164 1,148 1,155 55,600
2023/06/29 1,146 1,160 1,135 1,160 237,000
2023/06/28 1,122 1,146 1,118 1,145 86,800
2023/06/27 1,097 1,116 1,093 1,115 41,500
2023/06/26 1,090 1,106 1,083 1,103 31,900
2023/06/23 1,110 1,113 1,094 1,094 67,800
2023/06/22 1,108 1,115 1,105 1,109 40,100
2023/06/21 1,113 1,119 1,106 1,108 45,400
2023/06/20 1,119 1,119 1,103 1,113 37,300
2023/06/19 1,128 1,134 1,119 1,124 48,300
2023/06/16 1,122 1,139 1,121 1,122 149,500
2023/06/15 1,121 1,126 1,117 1,121 50,300
2023/06/14 1,128 1,128 1,113 1,115 52,700
2023/06/13 1,121 1,128 1,116 1,121 64,700
2023/06/12 1,098 1,111 1,097 1,110 47,100
2023/06/09 1,087 1,091 1,080 1,087 82,400
2023/06/08 1,073 1,084 1,073 1,084 63,000
2023/06/07 1,074 1,086 1,061 1,061 95,800
2023/06/06 1,043 1,067 1,041 1,060 104,400
2023/06/05 1,047 1,049 1,035 1,043 60,700
2023/06/02 1,028 1,042 1,028 1,038 53,900
2023/06/01 1,040 1,041 1,023 1,028 82,000
2023/05/31 1,067 1,073 1,041 1,050 159,600
2023/05/30 1,095 1,099 1,072 1,081 46,300
2023/05/29 1,100 1,100 1,084 1,098 47,500
2023/05/26 1,105 1,108 1,094 1,095 42,600
2023/05/25 1,105 1,110 1,101 1,107 32,600
2023/05/24 1,109 1,122 1,109 1,115 28,700
2023/05/23 1,130 1,137 1,114 1,125 48,700
2023/05/22 1,133 1,136 1,112 1,134 84,300
2023/05/19 1,143 1,143 1,123 1,129 49,600
2023/05/18 1,145 1,145 1,131 1,143 56,900
2023/05/17 1,143 1,144 1,127 1,138 47,300
2023/05/16 1,149 1,164 1,141 1,156 106,900
2023/05/15 1,128 1,129 1,119 1,125 34,500
2023/05/12 1,117 1,128 1,105 1,117 35,800
2023/05/11 1,112 1,119 1,105 1,119 40,100
2023/05/10 1,115 1,115 1,102 1,111 33,200
2023/05/09 1,093 1,115 1,093 1,113 49,400
2023/05/08 1,090 1,098 1,090 1,093 23,100
2023/05/02 1,095 1,095 1,079 1,090 23,100
2023/05/01 1,085 1,095 1,085 1,095 34,800
2023/04/28 1,069 1,081 1,069 1,080 34,200
2023/04/27 1,051 1,064 1,051 1,055 36,000
2023/04/26 1,059 1,065 1,049 1,057 22,700
2023/04/25 1,068 1,083 1,068 1,072 42,900
2023/04/24 1,055 1,069 1,055 1,065 17,300
2023/04/21 1,051 1,063 1,050 1,053 22,000
2023/04/20 1,055 1,062 1,052 1,060 20,200
2023/04/19 1,054 1,056 1,050 1,052 16,100
2023/04/18 1,060 1,063 1,052 1,063 17,800
2023/04/17 1,059 1,059 1,045 1,050 18,900
2023/04/14 1,046 1,060 1,046 1,054 57,400
2023/04/13 1,045 1,049 1,041 1,046 22,900
2023/04/12 1,036 1,050 1,036 1,045 29,100
2023/04/11 1,034 1,035 1,027 1,032 24,300
2023/04/10 1,033 1,033 1,019 1,030 32,500
2023/04/07 1,025 1,036 1,021 1,031 28,600
2023/04/06 1,032 1,035 1,020 1,021 46,500
2023/04/05 1,058 1,063 1,041 1,043 53,200
2023/04/04 1,067 1,070 1,056 1,064 53,900
2023/04/03 1,058 1,080 1,054 1,067 67,300
2023/03/31 1,027 1,060 1,027 1,058 95,100
2023/03/30 1,030 1,030 1,009 1,019 152,400
2023/03/29 1,041 1,056 1,036 1,054 221,300
2023/03/28 1,041 1,045 1,032 1,035 134,100
2023/03/27 1,047 1,052 1,040 1,041 190,900
2023/03/24 1,056 1,057 1,035 1,042 219,800
2023/03/23 1,061 1,068 1,054 1,062 75,200
2023/03/22 1,044 1,073 1,041 1,065 113,200
2023/03/20 1,026 1,039 1,025 1,025 67,700
2023/03/17 1,025 1,037 1,018 1,033 126,500
2023/03/16 1,017 1,024 1,011 1,023 48,500
2023/03/15 1,024 1,035 1,022 1,030 38,700
2023/03/14 1,021 1,022 1,004 1,011 56,600
2023/03/13 1,035 1,035 1,021 1,031 56,900
2023/03/10 1,050 1,053 1,038 1,040 158,500
2023/03/09 1,035 1,049 1,035 1,048 59,400
2023/03/08 1,028 1,034 1,028 1,034 33,300
2023/03/07 1,018 1,031 1,018 1,030 39,700
2023/03/06 1,005 1,017 1,005 1,017 44,300
2023/03/03 1,004 1,004 996 1,003 98,400
2023/03/02 1,004 1,004 998 998 42,900
2023/03/01 1,000 1,004 999 1,003 26,100
2023/02/28 1,005 1,005 999 999 24,700
2023/02/27 998 1,004 995 1,003 43,300
2023/02/24 990 998 990 998 39,100
2023/02/22 990 991 987 988 23,300
2023/02/21 995 998 992 992 19,200
2023/02/20 986 998 986 998 42,600
2023/02/17 980 986 980 981 22,600
2023/02/16 980 987 980 983 25,500
2023/02/15 988 990 981 985 24,600
2023/02/14 989 994 988 988 47,900
2023/02/13 986 988 978 985 40,500
2023/02/10 976 987 976 979 28,500
2023/02/09 981 982 978 978 16,300
2023/02/08 974 981 973 981 19,800
2023/02/07 978 978 968 968 16,300
2023/02/06 976 978 970 978 17,400
2023/02/03 968 969 966 967 20,100
2023/02/02 979 979 966 968 21,100
2023/02/01 982 982 970 970 16,600
2023/01/31 974 980 974 976 22,700
2023/01/30 975 978 967 967 55,700
2023/01/27 985 985 971 971 29,000
2023/01/26 979 981 976 979 21,300
2023/01/25 980 982 976 976 31,000
2023/01/24 974 979 973 979 39,600
2023/01/23 971 974 968 973 27,300
2023/01/20 967 969 965 966 22,100
2023/01/19 970 970 962 962 21,800
2023/01/18 961 971 961 970 31,300
2023/01/17 960 960 956 958 21,600
2023/01/16 947 958 947 956 32,200
2023/01/13 943 952 943 947 39,900
2023/01/12 955 958 945 945 49,700
2023/01/11 954 957 952 954 30,500
2023/01/10 948 954 945 947 49,700
2023/01/06 935 941 935 935 32,100
2023/01/05 942 942 934 935 37,800
2023/01/04 941 945 936 942 40,000

このページの先頭へ