フクビ化学工業(7871)の株価時系列情報
フクビ化学工業(7871)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 |
---|---|---|---|---|---|
2024/04/26 | 877 | 884 | 877 | 880 | 4,100 |
2024/04/25 | 880 | 880 | 874 | 877 | 1,900 |
2024/04/24 | 878 | 884 | 874 | 881 | 2,200 |
2024/04/23 | 886 | 886 | 873 | 874 | 5,000 |
2024/04/22 | 870 | 880 | 870 | 879 | 3,100 |
2024/04/19 | 886 | 886 | 860 | 870 | 13,200 |
2024/04/18 | 887 | 887 | 879 | 883 | 2,200 |
2024/04/17 | 889 | 889 | 880 | 885 | 4,600 |
2024/04/16 | 893 | 893 | 885 | 889 | 3,200 |
2024/04/15 | 889 | 897 | 887 | 896 | 3,500 |
2024/04/12 | 900 | 900 | 896 | 900 | 1,900 |
2024/04/11 | 895 | 900 | 895 | 900 | 1,100 |
2024/04/10 | 899 | 903 | 893 | 902 | 3,700 |
2024/04/09 | 896 | 898 | 895 | 895 | 1,600 |
2024/04/08 | 894 | 896 | 890 | 896 | 2,500 |
2024/04/05 | 895 | 895 | 881 | 890 | 5,900 |
2024/04/04 | 895 | 900 | 890 | 899 | 3,500 |
2024/04/03 | 893 | 900 | 890 | 894 | 3,900 |
2024/04/02 | 893 | 898 | 893 | 895 | 4,900 |
2024/04/01 | 909 | 909 | 900 | 903 | 5,700 |
2024/03/29 | 900 | 905 | 900 | 905 | 4,700 |
2024/03/28 | 896 | 909 | 890 | 902 | 5,500 |
2024/03/27 | 912 | 915 | 900 | 907 | 27,400 |
2024/03/26 | 922 | 925 | 910 | 911 | 9,600 |
2024/03/25 | 915 | 923 | 912 | 922 | 17,200 |
2024/03/22 | 910 | 910 | 890 | 909 | 13,500 |
2024/03/21 | 920 | 920 | 880 | 911 | 14,200 |
2024/03/19 | 914 | 919 | 914 | 919 | 5,200 |
2024/03/18 | 916 | 920 | 912 | 918 | 7,200 |
2024/03/15 | 899 | 920 | 897 | 920 | 10,300 |
2024/03/14 | 890 | 899 | 890 | 899 | 2,900 |
2024/03/13 | 898 | 899 | 890 | 891 | 3,700 |
2024/03/12 | 891 | 895 | 881 | 893 | 5,700 |
2024/03/11 | 910 | 910 | 888 | 899 | 12,000 |
2024/03/08 | 902 | 912 | 902 | 912 | 8,700 |
2024/03/07 | 898 | 900 | 889 | 894 | 6,700 |
2024/03/06 | 900 | 903 | 888 | 889 | 15,200 |
2024/03/05 | 891 | 903 | 891 | 896 | 4,500 |
2024/03/04 | 905 | 906 | 888 | 890 | 10,800 |
2024/03/01 | 896 | 900 | 885 | 899 | 5,400 |
2024/02/29 | 901 | 905 | 860 | 896 | 18,700 |
2024/02/28 | 892 | 920 | 891 | 909 | 15,300 |
2024/02/27 | 886 | 898 | 886 | 891 | 6,900 |
2024/02/26 | 903 | 903 | 880 | 886 | 24,100 |
2024/02/22 | 907 | 907 | 901 | 903 | 5,800 |
2024/02/21 | 912 | 912 | 903 | 907 | 8,100 |
2024/02/20 | 912 | 915 | 906 | 915 | 7,600 |
2024/02/19 | 912 | 914 | 903 | 912 | 8,900 |
2024/02/16 | 919 | 919 | 914 | 914 | 7,100 |
2024/02/15 | 928 | 928 | 913 | 920 | 7,700 |
2024/02/14 | 920 | 928 | 917 | 923 | 7,500 |
2024/02/13 | 922 | 938 | 912 | 920 | 19,500 |
2024/02/09 | 916 | 916 | 901 | 908 | 10,400 |
2024/02/08 | 917 | 924 | 908 | 916 | 6,900 |
2024/02/07 | 901 | 917 | 900 | 917 | 9,500 |
2024/02/06 | 897 | 904 | 896 | 904 | 6,500 |
2024/02/05 | 900 | 908 | 899 | 900 | 4,400 |
2024/02/02 | 902 | 902 | 896 | 900 | 3,300 |
2024/02/01 | 906 | 917 | 892 | 902 | 16,500 |
2024/01/31 | 902 | 912 | 901 | 908 | 6,600 |
2024/01/30 | 894 | 905 | 894 | 904 | 7,200 |
2024/01/29 | 888 | 910 | 880 | 900 | 9,900 |
2024/01/26 | 896 | 898 | 888 | 892 | 6,700 |
2024/01/25 | 895 | 897 | 890 | 896 | 10,500 |
2024/01/24 | 900 | 909 | 892 | 898 | 10,900 |
2024/01/23 | 915 | 916 | 898 | 902 | 18,700 |
2024/01/22 | 914 | 920 | 914 | 920 | 10,600 |
2024/01/19 | 893 | 918 | 893 | 918 | 22,300 |
2024/01/18 | 878 | 897 | 870 | 889 | 16,100 |
2024/01/17 | 870 | 880 | 870 | 880 | 8,300 |
2024/01/16 | 876 | 884 | 860 | 874 | 9,200 |
2024/01/15 | 862 | 880 | 861 | 880 | 10,400 |
2024/01/12 | 864 | 875 | 855 | 875 | 14,200 |
2024/01/11 | 879 | 880 | 866 | 877 | 13,600 |
2024/01/10 | 888 | 888 | 870 | 881 | 13,800 |
2024/01/09 | 848 | 887 | 845 | 877 | 27,100 |
2024/01/05 | 846 | 849 | 838 | 847 | 23,800 |
2024/01/04 | 820 | 840 | 820 | 838 | 16,800 |
2023/12/29 | 806 | 820 | 806 | 820 | 9,900 |
2023/12/28 | 796 | 805 | 796 | 804 | 9,900 |
2023/12/27 | 790 | 795 | 789 | 794 | 5,700 |
2023/12/26 | 788 | 788 | 785 | 785 | 7,200 |
2023/12/25 | 785 | 789 | 785 | 785 | 3,700 |
2023/12/22 | 792 | 792 | 788 | 790 | 6,600 |
2023/12/21 | 796 | 796 | 787 | 792 | 4,700 |
2023/12/20 | 794 | 801 | 790 | 796 | 7,500 |
2023/12/19 | 792 | 801 | 792 | 796 | 8,700 |
2023/12/18 | 781 | 794 | 781 | 794 | 5,400 |
2023/12/15 | 777 | 784 | 774 | 784 | 4,400 |
2023/12/14 | 777 | 779 | 767 | 779 | 4,500 |
2023/12/13 | 773 | 777 | 767 | 777 | 4,700 |
2023/12/12 | 781 | 783 | 770 | 773 | 7,500 |
2023/12/11 | 778 | 784 | 778 | 781 | 4,200 |
2023/12/08 | 800 | 800 | 778 | 778 | 19,800 |
2023/12/07 | 808 | 808 | 800 | 800 | 5,700 |
2023/12/06 | 803 | 808 | 803 | 807 | 3,400 |
2023/12/05 | 809 | 809 | 803 | 808 | 6,600 |
2023/12/04 | 793 | 812 | 793 | 809 | 17,700 |
2023/12/01 | 798 | 798 | 790 | 790 | 5,300 |
2023/11/30 | 796 | 796 | 785 | 788 | 6,300 |
2023/11/29 | 788 | 797 | 788 | 795 | 7,600 |
2023/11/28 | 769 | 794 | 769 | 788 | 10,100 |
2023/11/27 | 765 | 776 | 765 | 769 | 7,600 |
2023/11/24 | 764 | 767 | 762 | 762 | 3,600 |
2023/11/22 | 757 | 764 | 757 | 764 | 1,000 |
2023/11/21 | 757 | 759 | 757 | 759 | 700 |
2023/11/20 | 761 | 762 | 757 | 757 | 3,400 |
2023/11/17 | 761 | 761 | 757 | 761 | 3,600 |
2023/11/16 | 764 | 764 | 754 | 763 | 8,700 |
2023/11/15 | 767 | 778 | 764 | 766 | 18,400 |
2023/11/14 | 751 | 769 | 750 | 769 | 15,000 |
2023/11/13 | 744 | 750 | 744 | 749 | 3,500 |
2023/11/10 | 742 | 746 | 740 | 744 | 1,500 |
2023/11/09 | 747 | 747 | 742 | 742 | 200 |
2023/11/08 | 747 | 747 | 739 | 739 | 1,800 |
2023/11/07 | 743 | 747 | 743 | 747 | 1,800 |
2023/11/06 | 741 | 747 | 741 | 743 | 4,400 |
2023/11/02 | 743 | 743 | 730 | 741 | 9,400 |
2023/11/01 | 745 | 745 | 739 | 741 | 1,800 |
2023/10/31 | 740 | 744 | 733 | 744 | 2,900 |
2023/10/30 | 745 | 745 | 739 | 739 | 1,800 |
2023/10/27 | 736 | 740 | 736 | 739 | 2,700 |
2023/10/26 | 732 | 736 | 732 | 736 | 2,100 |
2023/10/25 | 743 | 743 | 707 | 733 | 12,400 |
2023/10/24 | 735 | 739 | 728 | 728 | 5,300 |
2023/10/23 | 748 | 748 | 732 | 735 | 5,600 |
2023/10/20 | 744 | 744 | 726 | 728 | 6,700 |
2023/10/19 | 735 | 743 | 735 | 741 | 3,700 |
2023/10/18 | 740 | 740 | 734 | 735 | 1,600 |
2023/10/17 | 747 | 747 | 735 | 737 | 3,500 |
2023/10/16 | 755 | 755 | 737 | 746 | 4,900 |
2023/10/13 | 756 | 763 | 755 | 755 | 2,200 |
2023/10/12 | 760 | 763 | 754 | 754 | 4,200 |
2023/10/11 | 753 | 769 | 746 | 760 | 2,600 |
2023/10/10 | 744 | 759 | 737 | 747 | 9,200 |
2023/10/06 | 737 | 744 | 731 | 736 | 2,400 |
2023/10/05 | 716 | 736 | 716 | 736 | 2,100 |
2023/10/04 | 707 | 721 | 706 | 714 | 8,100 |
2023/10/03 | 748 | 748 | 718 | 726 | 14,800 |
2023/10/02 | 772 | 773 | 748 | 756 | 6,100 |
2023/09/29 | 767 | 776 | 763 | 763 | 2,200 |
2023/09/28 | 763 | 776 | 763 | 767 | 7,800 |
2023/09/27 | 780 | 795 | 770 | 778 | 18,100 |
2023/09/26 | 789 | 790 | 776 | 778 | 5,500 |
2023/09/25 | 766 | 789 | 766 | 789 | 11,100 |
2023/09/22 | 758 | 761 | 756 | 761 | 700 |
2023/09/21 | 764 | 765 | 757 | 758 | 2,200 |
2023/09/20 | 762 | 766 | 758 | 765 | 13,700 |
2023/09/19 | 756 | 762 | 756 | 762 | 5,900 |
2023/09/15 | 764 | 764 | 754 | 756 | 5,100 |
2023/09/14 | 754 | 755 | 742 | 755 | 4,100 |
2023/09/13 | 755 | 755 | 743 | 753 | 5,400 |
2023/09/12 | 756 | 760 | 753 | 755 | 2,400 |
2023/09/11 | 760 | 762 | 753 | 756 | 4,300 |
2023/09/08 | 751 | 759 | 749 | 759 | 6,800 |
2023/09/07 | 737 | 755 | 736 | 753 | 7,300 |
2023/09/06 | 753 | 753 | 735 | 744 | 14,700 |
2023/09/05 | 762 | 762 | 746 | 751 | 10,100 |
2023/09/04 | 766 | 766 | 757 | 760 | 10,800 |
2023/09/01 | 764 | 772 | 758 | 766 | 12,400 |
2023/08/31 | 725 | 767 | 725 | 767 | 20,500 |
2023/08/30 | 726 | 727 | 723 | 723 | 4,800 |
2023/08/29 | 722 | 728 | 719 | 723 | 7,900 |
2023/08/28 | 715 | 722 | 715 | 719 | 11,400 |
2023/08/25 | 712 | 715 | 712 | 715 | 2,300 |
2023/08/24 | 715 | 719 | 710 | 711 | 3,100 |
2023/08/23 | 716 | 716 | 709 | 713 | 2,200 |
2023/08/22 | 717 | 717 | 712 | 716 | 4,500 |
2023/08/21 | 717 | 720 | 714 | 717 | 3,200 |
2023/08/18 | 719 | 719 | 705 | 717 | 7,200 |
2023/08/17 | 716 | 720 | 707 | 720 | 9,800 |
2023/08/16 | 710 | 717 | 707 | 716 | 7,200 |
2023/08/15 | 708 | 716 | 707 | 710 | 6,300 |
2023/08/14 | 710 | 711 | 695 | 710 | 14,300 |
2023/08/10 | 719 | 719 | 671 | 711 | 42,400 |
2023/08/09 | 675 | 677 | 675 | 676 | 5,300 |
2023/08/08 | 677 | 680 | 671 | 673 | 5,900 |
2023/08/07 | 674 | 679 | 674 | 677 | 2,200 |
2023/08/04 | 674 | 680 | 674 | 674 | 2,800 |
2023/08/03 | 687 | 689 | 674 | 674 | 15,000 |
2023/08/02 | 701 | 704 | 687 | 687 | 12,100 |
2023/08/01 | 730 | 730 | 701 | 708 | 4,100 |
2023/07/31 | 700 | 709 | 697 | 705 | 14,200 |
2023/07/28 | 693 | 698 | 685 | 698 | 2,800 |
2023/07/27 | 690 | 695 | 689 | 695 | 8,300 |
2023/07/26 | 685 | 691 | 685 | 689 | 3,100 |
2023/07/25 | 688 | 688 | 685 | 685 | 2,100 |
2023/07/24 | 687 | 690 | 687 | 688 | 17,700 |
2023/07/21 | 684 | 686 | 683 | 686 | 1,100 |
2023/07/20 | 683 | 685 | 683 | 685 | 1,100 |
2023/07/19 | 686 | 686 | 684 | 686 | 11,600 |
2023/07/18 | 685 | 686 | 684 | 685 | 4,000 |
2023/07/14 | 685 | 686 | 682 | 684 | 3,700 |
2023/07/13 | 680 | 682 | 680 | 682 | 9,400 |
2023/07/12 | 680 | 680 | 678 | 680 | 6,600 |
2023/07/11 | 685 | 685 | 678 | 678 | 9,300 |
2023/07/10 | 684 | 686 | 683 | 683 | 4,200 |
2023/07/07 | 683 | 686 | 683 | 686 | 10,500 |
2023/07/06 | 682 | 686 | 682 | 683 | 8,200 |
2023/07/05 | 680 | 685 | 680 | 684 | 4,100 |