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
2020/12/30 507 512 507 507 3,700
2020/12/29 505 507 490 507 4,800
2020/12/28 501 504 498 498 6,700
2020/12/25 502 507 498 501 11,000
2020/12/24 504 504 501 501 600
2020/12/23 500 510 499 504 4,700
2020/12/22 498 499 498 498 1,500
2020/12/21 499 503 499 503 1,000
2020/12/18 509 509 495 500 3,500
2020/12/17 509 509 503 508 1,100
2020/12/16 506 507 499 504 4,000
2020/12/15 500 510 500 508 4,800
2020/12/14 502 502 497 497 2,200
2020/12/11 502 502 495 495 10,600
2020/12/10 503 505 499 501 21,700
2020/12/09 492 501 492 501 4,800
2020/12/08 498 498 491 492 30,600
2020/12/07 485 502 485 498 9,900
2020/12/04 488 488 480 481 1,000
2020/12/03 482 484 482 482 5,300
2020/12/02 492 492 477 482 32,100
2020/12/01 484 486 478 484 7,900
2020/11/30 483 487 470 484 7,500
2020/11/27 485 485 482 483 7,100
2020/11/26 481 485 481 485 2,400
2020/11/25 481 481 481 481 1,600
2020/11/24 480 486 480 482 2,300
2020/11/20 486 486 479 479 1,100
2020/11/19 483 484 478 478 2,500
2020/11/18 488 488 485 485 6,500
2020/11/17 484 487 483 485 3,800
2020/11/16 483 493 483 493 4,400
2020/11/13 485 493 485 493 8,300
2020/11/12 489 489 483 483 7,200
2020/11/11 493 493 487 489 1,200
2020/11/10 493 493 477 492 5,100
2020/11/09 479 490 479 490 1,600
2020/11/06 484 485 480 485 1,900
2020/11/05 478 483 478 483 1,500
2020/11/04 480 482 473 473 2,500
2020/11/02 484 484 475 478 1,700
2020/10/30 470 484 469 478 5,100
2020/10/29 466 466 462 462 900
2020/10/28 469 469 461 466 3,700
2020/10/27 480 482 476 477 4,200
2020/10/26 480 480 479 479 2,600
2020/10/23 480 483 479 481 1,200
2020/10/22 480 480 479 479 500
2020/10/21 480 488 480 480 8,300
2020/10/20 481 482 480 480 3,200
2020/10/19 481 487 481 487 1,700
2020/10/15 485 487 484 484 3,300
2020/10/14 495 495 490 495 800
2020/10/13 489 497 489 495 5,500
2020/10/12 484 506 480 496 14,300
2020/10/09 475 482 474 481 4,800
2020/10/08 482 482 471 471 2,500
2020/10/07 485 489 481 481 7,200
2020/10/06 489 489 476 485 6,600
2020/10/05 462 476 461 474 4,900
2020/10/02 455 463 453 461 5,500
2020/09/30 445 454 445 453 800
2020/09/29 453 453 445 452 5,600
2020/09/28 461 461 455 461 2,300
2020/09/25 451 455 451 453 6,300
2020/09/24 449 451 445 451 3,300
2020/09/23 453 454 449 449 3,800
2020/09/18 443 445 443 445 2,600
2020/09/17 440 442 440 442 1,400
2020/09/16 440 441 440 440 4,300
2020/09/15 441 442 440 440 900
2020/09/14 440 443 440 441 900
2020/09/11 441 443 440 440 3,800
2020/09/10 445 445 441 441 5,900
2020/09/09 443 443 441 442 600
2020/09/08 441 443 439 443 1,000
2020/09/07 439 440 434 440 2,100
2020/09/04 440 440 431 436 4,500
2020/09/03 450 451 440 441 4,600
2020/09/02 450 450 448 448 600
2020/09/01 456 458 449 450 13,300
2020/08/31 465 465 456 456 2,000
2020/08/28 458 458 454 456 800
2020/08/27 460 466 458 458 8,200
2020/08/26 456 462 453 460 7,100
2020/08/25 448 456 448 456 5,700
2020/08/24 436 448 435 448 2,700
2020/08/21 443 443 423 436 7,900
2020/08/20 443 446 443 443 600
2020/08/19 444 447 443 443 1,700
2020/08/18 449 449 440 444 3,300
2020/08/17 445 448 442 448 2,900
2020/08/14 441 456 440 449 6,100
2020/08/13 447 447 438 441 3,200
2020/08/12 445 447 441 441 11,100
2020/08/11 457 459 454 454 7,600
2020/08/07 459 467 457 457 7,600
2020/08/06 468 468 453 458 130,700
2020/08/05 457 464 457 464 1,500
2020/08/04 457 457 450 450 14,000
2020/08/03 469 469 457 457 12,300
2020/07/31 472 472 463 464 26,200
2020/07/30 468 468 460 466 15,800
2020/07/29 454 455 452 452 1,400
2020/07/28 457 457 456 456 800
2020/07/27 462 464 456 456 25,900
2020/07/22 452 463 451 462 6,300
2020/07/21 457 458 442 451 8,100
2020/07/20 457 460 456 457 4,300
2020/07/17 461 466 459 462 3,700
2020/07/16 469 469 461 461 3,500
2020/07/15 470 474 466 466 6,500
2020/07/14 474 474 468 469 9,300
2020/07/13 478 478 473 474 7,200
2020/07/10 483 484 474 478 27,600
2020/07/09 485 487 480 482 5,500
2020/07/08 490 490 479 485 4,100
2020/07/07 479 490 479 490 7,700
2020/07/06 474 482 474 481 7,300
2020/07/03 474 474 471 471 1,900
2020/07/02 474 480 468 480 5,800
2020/07/01 474 475 465 470 8,700
2020/06/30 475 478 472 478 11,600
2020/06/29 478 478 465 472 7,400
2020/06/26 478 480 475 475 8,400
2020/06/25 476 479 469 478 6,300
2020/06/24 469 476 467 476 8,500
2020/06/23 465 470 461 469 11,300
2020/06/22 460 465 460 465 1,000
2020/06/19 456 460 456 459 1,800
2020/06/18 467 467 460 460 700
2020/06/17 452 469 448 465 14,300
2020/06/16 447 454 440 454 12,000
2020/06/15 441 445 431 431 5,700
2020/06/12 437 446 430 441 20,900
2020/06/11 469 470 455 457 13,200
2020/06/10 449 473 449 471 30,600
2020/06/09 435 458 432 458 21,800
2020/06/08 428 438 428 435 6,400
2020/06/05 428 430 421 425 7,000
2020/06/04 425 433 422 424 17,300
2020/06/03 426 426 423 423 3,100
2020/06/02 426 429 416 420 11,000
2020/06/01 428 440 421 422 19,600
2020/05/29 421 427 420 426 11,400
2020/05/28 430 430 418 420 6,400
2020/05/27 422 431 416 425 5,600
2020/05/26 424 424 414 416 10,500
2020/05/25 416 419 412 415 4,600
2020/05/22 423 423 412 412 2,300
2020/05/21 423 431 422 423 3,100
2020/05/20 414 422 407 422 5,200
2020/05/19 416 418 412 412 3,500
2020/05/18 410 415 405 413 4,300
2020/05/15 412 418 408 408 2,700
2020/05/14 417 417 408 416 3,800
2020/05/13 422 428 420 421 10,900
2020/05/12 431 432 422 422 9,200
2020/05/11 422 431 422 430 9,500
2020/05/08 417 420 401 420 8,000
2020/05/07 416 419 408 417 5,600
2020/05/01 414 419 404 406 5,900
2020/04/30 408 418 408 414 7,300
2020/04/28 400 409 399 408 9,300
2020/04/27 403 409 400 400 9,000
2020/04/24 402 402 399 400 2,000
2020/04/23 404 404 399 402 12,500
2020/04/22 395 404 393 398 5,400
2020/04/21 404 405 396 396 7,900
2020/04/20 411 413 407 408 2,400
2020/04/17 407 410 402 410 4,400
2020/04/16 394 409 393 407 6,600
2020/04/15 398 399 395 395 3,700
2020/04/14 399 400 396 397 4,500
2020/04/13 394 395 391 395 11,200
2020/04/10 393 403 389 394 10,000
2020/04/09 385 395 383 389 5,600
2020/04/08 377 383 377 383 1,900
2020/04/07 375 381 370 377 5,700
2020/04/06 366 371 365 369 6,200
2020/04/03 376 376 370 371 2,000
2020/04/02 376 383 375 378 6,500
2020/04/01 390 390 384 384 3,800
2020/03/31 396 397 381 394 19,600
2020/03/30 388 388 371 380 10,300
2020/03/27 383 401 382 400 25,000
2020/03/26 378 386 369 382 16,900
2020/03/25 375 387 365 377 51,500
2020/03/24 380 380 352 366 262,700
2020/03/23 381 383 375 379 16,300
2020/03/19 417 420 404 405 3,700
2020/03/18 433 433 429 430 1,200
2020/03/17 434 434 400 425 32,000
2020/03/16 428 445 425 443 6,900
2020/03/13 441 445 405 425 21,100
2020/03/12 483 483 456 456 7,400
2020/03/11 482 482 482 482 100
2020/03/10 462 470 462 470 4,500
2020/03/09 496 497 464 470 16,100
2020/03/06 503 503 495 496 2,800
2020/03/05 524 524 506 510 700
2020/03/04 500 509 500 509 3,000
2020/03/03 511 520 511 520 2,100
2020/03/02 484 506 484 506 5,200
2020/02/28 510 510 481 481 9,200
2020/02/27 538 539 516 518 11,700
2020/02/26 532 541 532 534 1,400
2020/02/25 535 535 533 535 4,900
2020/02/21 551 551 551 551 100
2020/02/20 554 554 551 551 200
2020/02/19 554 554 553 554 600
2020/02/18 549 550 547 548 1,300
2020/02/17 555 555 548 548 8,600
2020/02/14 557 557 555 557 13,300
2020/02/13 566 570 555 557 7,000
2020/02/12 563 566 559 566 3,500
2020/02/10 563 563 557 558 5,600
2020/02/07 566 566 563 564 1,300
2020/02/06 563 568 563 566 2,000
2020/02/05 565 565 563 563 900
2020/02/04 565 567 565 566 1,100
2020/02/03 565 568 565 565 2,500
2020/01/31 566 566 564 565 700
2020/01/30 564 569 564 569 7,500
2020/01/29 568 568 564 564 1,600
2020/01/28 571 571 561 569 4,500
2020/01/27 561 571 561 571 37,100
2020/01/24 563 563 558 561 3,600
2020/01/23 565 565 563 564 1,600
2020/01/22 567 569 561 566 17,800
2020/01/21 557 568 557 567 23,100
2020/01/20 557 560 556 558 8,100
2020/01/17 560 562 560 561 3,100
2020/01/16 558 562 558 562 2,400
2020/01/15 559 560 555 560 4,800
2020/01/14 556 560 556 558 1,100
2020/01/10 560 560 555 556 3,600
2020/01/09 559 559 554 558 2,200
2020/01/08 562 562 552 552 8,400
2020/01/07 564 564 563 563 2,800
2020/01/06 559 563 555 563 4,500

このページの先頭へ