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
2026/05/28 935 940 927 930 5,000
2026/05/27 952 952 932 937 13,500
2026/05/26 946 950 923 949 12,600
2026/05/25 930 930 914 916 13,500
2026/05/22 928 948 920 929 12,800
2026/05/21 935 940 920 932 16,000
2026/05/20 960 968 921 933 29,200
2026/05/19 949 973 940 970 28,700
2026/05/18 923 928 920 920 12,900
2026/05/15 953 978 923 923 21,200
2026/05/14 970 979 962 966 8,800
2026/05/13 965 975 962 965 4,400
2026/05/12 980 984 959 970 22,100
2026/05/11 1,019 1,025 983 983 37,100
2026/05/08 975 1,029 961 1,019 54,800
2026/05/07 968 999 956 965 30,300
2026/05/01 973 973 955 961 12,200
2026/04/30 982 1,028 965 966 35,100
2026/04/28 962 1,025 943 997 67,400
2026/04/27 1,002 1,019 959 974 58,500
2026/04/24 1,061 1,071 993 996 107,000
2026/04/23 1,155 1,155 1,021 1,068 229,600
2026/04/22 1,229 1,347 1,137 1,212 1,014,900
2026/04/21 993 1,053 958 1,053 337,500
2026/04/20 919 919 900 903 9,800
2026/04/17 938 938 911 911 9,100
2026/04/16 923 957 923 948 35,700
2026/04/15 907 925 900 908 19,900
2026/04/14 909 913 885 895 37,200
2026/04/13 950 966 897 900 179,700
2026/04/10 878 1,019 869 920 452,900
2026/04/09 870 873 869 869 1,500
2026/04/08 868 879 868 874 3,300
2026/04/07 868 869 854 865 4,300
2026/04/06 869 869 863 869 1,400
2026/04/03 859 869 859 869 1,900
2026/03/27 878 984 878 914 25,500
2026/03/26 870 878 870 878 600
2026/03/25 868 877 868 868 1,500
2026/03/24 870 875 863 864 4,000
2026/03/23 869 869 862 862 10,800
2026/03/19 870 870 869 870 1,400
2026/03/18 877 877 870 871 1,800
2026/03/17 873 878 870 870 4,300
2026/03/16 871 880 867 874 8,900
2026/03/13 879 882 868 871 8,500
2026/03/12 896 896 871 872 9,100
2026/03/11 896 905 895 896 2,000
2026/03/10 896 901 885 896 5,700
2026/03/09 911 915 856 884 25,400
2026/03/06 920 924 915 916 1,700
2026/03/05 919 931 919 924 2,900
2026/03/04 929 929 901 915 8,900
2026/03/03 945 955 933 933 4,200
2026/03/02 939 953 939 947 2,100
2026/02/27 957 960 943 954 6,500
2026/02/26 955 955 946 946 2,400
2026/02/25 940 950 939 940 4,300
2026/02/24 938 941 934 934 3,500
2026/02/20 935 941 929 934 2,600
2026/02/19 940 941 925 934 2,700
2026/02/18 930 930 928 929 1,800
2026/02/17 928 930 927 927 1,900
2026/02/16 919 930 919 930 4,800
2026/02/13 927 927 915 920 10,800
2026/02/12 935 945 930 940 7,500
2026/02/10 925 935 921 925 6,000
2026/02/09 925 929 922 925 5,900
2026/02/06 920 925 920 921 3,500
2026/02/05 930 931 929 929 2,100
2026/02/04 928 933 923 930 8,000
2026/02/03 928 931 922 927 10,400
2026/02/02 932 940 919 921 4,400
2026/01/30 936 937 928 935 4,800
2026/01/29 925 930 915 929 6,900
2026/01/28 936 936 921 926 10,700
2026/01/27 930 945 930 935 4,200
2026/01/26 934 935 928 928 1,900
2026/01/23 938 938 933 934 1,000
2026/01/22 934 936 931 931 1,800
2026/01/21 931 938 928 933 4,300
2026/01/20 953 953 938 951 2,800
2026/01/19 949 953 930 943 8,900
2026/01/16 942 947 940 947 4,200
2026/01/15 936 945 935 945 2,800
2026/01/14 935 939 933 935 3,600
2026/01/13 943 943 930 930 5,800
2026/01/09 934 935 930 935 4,600
2026/01/08 936 936 932 934 3,600
2026/01/07 939 945 930 945 4,600
2026/01/06 935 941 935 939 10,600
2026/01/05 935 940 930 934 6,100

このページの先頭へ