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
2026/05/22 1,247 1,247 1,234 1,236 27,300
2026/05/21 1,249 1,259 1,243 1,247 35,500
2026/05/20 1,250 1,250 1,228 1,249 39,600
2026/05/19 1,259 1,259 1,250 1,250 26,300
2026/05/18 1,268 1,295 1,243 1,243 39,000
2026/05/15 1,260 1,286 1,255 1,286 30,000
2026/05/14 1,276 1,276 1,255 1,263 32,400
2026/05/13 1,267 1,278 1,264 1,269 25,500
2026/05/12 1,254 1,263 1,254 1,260 22,000
2026/05/11 1,260 1,261 1,245 1,254 65,800
2026/05/08 1,271 1,273 1,260 1,261 42,600
2026/05/07 1,270 1,280 1,261 1,272 36,700
2026/05/01 1,275 1,279 1,266 1,272 26,300
2026/04/30 1,296 1,296 1,275 1,275 44,600
2026/04/28 1,282 1,313 1,282 1,313 33,200
2026/04/27 1,298 1,301 1,282 1,282 29,900
2026/04/24 1,292 1,305 1,292 1,298 22,100
2026/04/23 1,309 1,309 1,292 1,292 39,300
2026/04/22 1,328 1,333 1,309 1,309 35,200
2026/04/21 1,340 1,341 1,328 1,328 27,300
2026/04/20 1,341 1,342 1,329 1,339 22,800
2026/04/17 1,323 1,341 1,323 1,331 23,100
2026/04/16 1,338 1,338 1,327 1,327 29,800
2026/04/15 1,325 1,344 1,325 1,334 24,800
2026/04/14 1,343 1,343 1,322 1,322 35,200
2026/04/13 1,338 1,340 1,322 1,332 29,000
2026/04/10 1,341 1,341 1,320 1,327 39,400
2026/04/09 1,357 1,357 1,337 1,337 29,800
2026/04/08 1,355 1,357 1,337 1,353 49,800
2026/04/07 1,342 1,353 1,336 1,341 49,600
2026/04/06 1,333 1,346 1,333 1,342 32,200
2026/04/03 1,320 1,340 1,320 1,331 24,800
2026/03/27 1,389 1,392 1,380 1,392 192,800
2026/03/26 1,371 1,371 1,348 1,359 63,100
2026/03/25 1,319 1,345 1,319 1,341 84,800
2026/03/24 1,295 1,308 1,295 1,308 54,300
2026/03/23 1,300 1,300 1,276 1,278 114,200
2026/03/19 1,319 1,319 1,300 1,300 81,500
2026/03/18 1,303 1,320 1,303 1,319 100,200
2026/03/17 1,302 1,313 1,301 1,301 40,600
2026/03/16 1,308 1,311 1,297 1,297 121,500
2026/03/13 1,316 1,324 1,306 1,306 114,700
2026/03/12 1,334 1,334 1,320 1,320 63,400
2026/03/11 1,339 1,346 1,334 1,334 43,400
2026/03/10 1,339 1,340 1,326 1,333 85,200
2026/03/09 1,325 1,331 1,300 1,323 158,600
2026/03/06 1,331 1,340 1,325 1,332 82,200
2026/03/05 1,339 1,360 1,335 1,340 64,300
2026/03/04 1,330 1,330 1,308 1,318 89,000
2026/03/03 1,351 1,356 1,335 1,335 72,200
2026/03/02 1,359 1,376 1,351 1,361 81,500
2026/02/27 1,359 1,368 1,355 1,368 77,900
2026/02/26 1,362 1,367 1,350 1,361 99,600
2026/02/25 1,359 1,367 1,353 1,359 49,700
2026/02/24 1,349 1,370 1,344 1,366 74,500
2026/02/20 1,335 1,340 1,330 1,333 31,800
2026/02/19 1,334 1,344 1,331 1,344 52,100
2026/02/18 1,330 1,334 1,320 1,328 71,300
2026/02/17 1,336 1,339 1,328 1,328 30,600
2026/02/16 1,335 1,336 1,329 1,336 36,300
2026/02/13 1,335 1,343 1,329 1,334 32,200
2026/02/12 1,318 1,338 1,318 1,335 56,000
2026/02/10 1,317 1,322 1,311 1,313 46,600
2026/02/09 1,330 1,331 1,308 1,308 99,200
2026/02/06 1,332 1,336 1,327 1,328 29,600
2026/02/05 1,340 1,340 1,331 1,331 34,500
2026/02/04 1,335 1,335 1,329 1,330 29,800
2026/02/03 1,332 1,338 1,328 1,335 31,500
2026/02/02 1,334 1,340 1,327 1,330 38,800
2026/01/30 1,311 1,331 1,310 1,331 32,800
2026/01/29 1,307 1,313 1,302 1,311 47,400
2026/01/28 1,312 1,313 1,306 1,307 51,700
2026/01/27 1,319 1,321 1,315 1,315 43,100
2026/01/26 1,330 1,332 1,316 1,322 57,100
2026/01/23 1,326 1,334 1,324 1,330 28,600
2026/01/22 1,318 1,332 1,317 1,331 28,700
2026/01/21 1,325 1,325 1,316 1,317 54,700
2026/01/20 1,338 1,340 1,330 1,330 49,600
2026/01/19 1,347 1,350 1,343 1,346 24,300
2026/01/16 1,342 1,347 1,337 1,347 25,400
2026/01/15 1,343 1,348 1,341 1,346 22,400
2026/01/14 1,336 1,349 1,331 1,349 30,800
2026/01/13 1,345 1,347 1,330 1,331 45,200
2026/01/09 1,323 1,331 1,320 1,329 36,600
2026/01/08 1,322 1,327 1,315 1,320 39,600
2026/01/07 1,330 1,334 1,320 1,320 39,400
2026/01/06 1,320 1,336 1,316 1,333 37,900
2026/01/05 1,335 1,335 1,316 1,317 58,300

このページの先頭へ