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

富士急行(9010)の株価時系列情報

富士急行(9010)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
1999/12/29 314 314 305 308 13,000
1999/12/28 314 314 314 314 1,000
1999/12/27 314 314 314 314 5,000
1999/12/24 318 318 318 318 7,000
1999/12/22 310 310 305 306 18,000
1999/12/21 316 318 316 318 12,000
1999/12/20 315 315 310 315 14,000
1999/12/17 316 322 316 322 12,000
1999/12/16 320 320 315 315 12,000
1999/12/15 335 335 320 320 9,000
1999/12/14 325 330 325 330 4,000
1999/12/13 325 329 322 325 11,000
1999/12/10 310 317 310 317 78,000
1999/12/09 317 317 312 313 16,000
1999/12/08 324 324 318 318 15,000
1999/12/07 330 335 320 324 18,000
1999/12/06 316 320 310 310 24,000
1999/12/03 316 316 315 316 38,000
1999/12/02 320 320 315 315 33,000
1999/12/01 320 320 315 315 67,000
1999/11/30 325 325 318 320 17,000
1999/11/29 320 327 320 327 5,000
1999/11/26 328 328 320 320 8,000
1999/11/25 329 329 318 320 39,000
1999/11/24 340 340 318 320 10,000
1999/11/22 337 340 327 340 13,000
1999/11/19 337 337 337 337 5,000
1999/11/18 338 345 338 342 14,000
1999/11/17 316 330 316 330 11,000
1999/11/16 318 328 318 321 7,000
1999/11/15 334 334 318 318 12,000
1999/11/12 320 320 318 318 13,000
1999/11/11 325 326 316 320 55,000
1999/11/10 332 332 332 332 3,000
1999/11/09 345 345 331 332 25,000
1999/11/08 347 347 330 330 15,000
1999/11/05 335 335 320 325 28,000
1999/11/04 334 348 334 348 27,000
1999/11/02 338 339 323 339 11,000
1999/11/01 340 340 338 338 13,000
1999/10/29 319 339 319 338 18,000
1999/10/28 318 319 318 318 18,000
1999/10/27 325 325 318 318 8,000
1999/10/26 338 338 320 325 11,000
1999/10/25 318 320 318 320 11,000
1999/10/22 318 318 318 318 14,000
1999/10/21 319 319 318 318 12,000
1999/10/20 320 320 320 320 6,000
1999/10/19 335 335 316 320 15,000
1999/10/18 320 320 320 320 8,000
1999/10/15 318 319 318 319 14,000
1999/10/14 316 318 316 318 9,000
1999/10/13 316 319 316 316 16,000
1999/10/12 318 318 316 316 25,000
1999/10/08 318 318 316 318 12,000
1999/10/07 320 321 318 318 15,000
1999/10/06 319 319 318 318 3,000
1999/10/05 330 330 329 329 4,000
1999/10/04 340 340 338 338 6,000
1999/10/01 345 345 317 317 16,000
1999/09/30 316 330 315 330 16,000
1999/09/29 317 317 315 316 17,000
1999/09/28 315 315 315 315 3,000
1999/09/27 315 316 315 315 3,000
1999/09/24 347 347 325 325 10,000
1999/09/22 340 348 330 348 14,000
1999/09/21 340 340 331 340 13,000
1999/09/20 348 348 331 340 8,000
1999/09/17 347 347 342 342 17,000
1999/09/16 332 348 332 348 14,000
1999/09/14 346 346 331 335 18,000
1999/09/13 331 348 330 348 36,000
1999/09/10 345 345 324 330 59,000
1999/09/09 321 325 319 320 34,000
1999/09/08 322 322 320 321 26,000
1999/09/07 322 323 320 322 21,000
1999/09/06 323 323 323 323 6,000
1999/09/03 325 325 323 323 11,000
1999/09/02 335 335 325 325 18,000
1999/09/01 335 335 329 330 66,000
1999/08/31 331 340 330 330 20,000
1999/08/30 331 331 331 331 6,000
1999/08/27 339 339 330 330 25,000
1999/08/26 339 339 333 339 6,000
1999/08/25 340 345 335 340 19,000
1999/08/24 339 339 335 339 8,000
1999/08/23 340 340 338 340 5,000
1999/08/20 342 342 340 340 4,000
1999/08/19 342 342 335 341 6,000
1999/08/18 342 342 342 342 3,000
1999/08/17 345 345 344 344 3,000
1999/08/16 343 345 343 345 4,000
1999/08/13 344 344 343 343 7,000
1999/08/12 345 345 345 345 3,000
1999/08/11 340 345 340 345 10,000
1999/08/10 333 340 333 340 3,000
1999/08/09 339 350 336 336 12,000
1999/08/05 344 344 341 344 11,000
1999/08/04 348 349 340 349 13,000
1999/08/03 348 350 340 350 26,000
1999/08/02 342 342 342 342 17,000
1999/07/30 340 342 340 342 8,000
1999/07/29 341 341 341 341 3,000
1999/07/28 341 341 340 341 8,000
1999/07/27 349 349 348 348 13,000
1999/07/26 330 331 330 331 10,000
1999/07/23 335 340 330 330 21,000
1999/07/22 349 349 336 339 17,000
1999/07/21 349 349 344 349 17,000
1999/07/19 348 348 335 335 21,000
1999/07/16 334 345 331 331 9,000
1999/07/15 335 338 335 335 19,000
1999/07/14 339 339 333 333 20,000
1999/07/13 340 340 339 339 13,000
1999/07/12 347 347 341 342 3,000
1999/07/09 343 347 343 347 17,000
1999/07/08 345 347 345 345 17,000
1999/07/07 340 347 340 340 6,000
1999/07/06 340 340 339 339 21,000
1999/07/05 344 344 339 340 8,000
1999/07/02 349 349 348 349 13,000
1999/07/01 349 349 340 341 14,000
1999/06/30 340 343 340 343 14,000
1999/06/29 340 340 340 340 18,000
1999/06/28 340 340 340 340 10,000
1999/06/25 349 349 340 340 10,000
1999/06/24 340 341 340 341 26,000
1999/06/23 349 349 349 349 23,000
1999/06/22 343 349 343 349 7,000
1999/06/21 348 350 343 343 46,000
1999/06/18 349 349 348 348 21,000
1999/06/17 349 349 346 348 15,000
1999/06/16 349 349 349 349 12,000
1999/06/15 350 350 349 349 4,000
1999/06/14 348 350 345 350 7,000
1999/06/11 350 350 348 348 81,000
1999/06/10 345 350 345 347 31,000
1999/06/09 345 348 342 342 16,000
1999/06/08 340 345 340 345 2,000
1999/06/07 340 345 340 340 52,000
1999/06/04 348 350 348 350 13,000
1999/06/03 341 348 340 348 7,000
1999/06/02 350 350 340 340 9,000
1999/06/01 350 350 349 350 30,000
1999/05/31 335 340 334 340 8,000
1999/05/28 340 340 340 340 10,000
1999/05/27 350 350 340 340 4,000
1999/05/26 350 350 340 350 24,000
1999/05/25 350 350 340 340 28,000
1999/05/24 346 346 345 345 24,000
1999/05/21 341 347 341 347 34,000
1999/05/20 341 341 341 341 40,000
1999/05/19 341 342 341 342 31,000
1999/05/18 342 342 342 342 5,000
1999/05/17 346 346 342 342 41,000
1999/05/14 348 348 348 348 22,000
1999/05/13 350 350 350 350 3,000
1999/05/12 342 355 342 355 21,000
1999/05/11 355 355 343 343 40,000
1999/05/10 360 360 350 355 27,000
1999/05/07 362 362 341 341 21,000
1999/05/06 364 364 355 362 21,000
1999/04/30 346 357 345 355 10,000
1999/04/28 350 358 346 346 21,000
1999/04/27 360 360 350 350 9,000
1999/04/26 355 360 355 360 41,000
1999/04/23 351 355 348 355 23,000
1999/04/22 345 346 345 346 17,000
1999/04/21 342 345 340 345 27,000
1999/04/20 349 349 345 345 9,000
1999/04/19 346 351 346 350 17,000
1999/04/16 348 355 348 350 9,000
1999/04/15 353 353 342 343 38,000
1999/04/14 360 360 353 353 7,000
1999/04/13 360 360 358 359 29,000
1999/04/12 360 360 357 357 32,000
1999/04/09 356 360 351 360 19,000
1999/04/08 356 361 356 356 13,000
1999/04/07 357 357 356 356 10,000
1999/04/06 343 355 340 355 17,000
1999/04/05 330 347 330 341 54,000
1999/04/02 345 345 320 320 53,000
1999/04/01 342 342 333 340 28,000
1999/03/31 342 342 335 342 22,000
1999/03/30 343 343 339 340 25,000
1999/03/29 347 347 342 342 3,000
1999/03/26 351 352 348 350 25,000
1999/03/25 350 354 350 354 43,000
1999/03/24 351 353 350 350 43,000
1999/03/23 359 360 351 351 37,000
1999/03/19 360 360 358 359 35,000
1999/03/18 365 366 360 360 34,000
1999/03/17 363 365 363 365 49,000
1999/03/16 365 366 360 360 53,000
1999/03/15 375 375 365 365 56,000
1999/03/12 383 383 371 372 28,000
1999/03/11 378 382 371 381 15,000
1999/03/10 386 386 371 376 7,000
1999/03/09 376 378 376 376 6,000
1999/03/08 378 387 376 376 487,000
1999/03/05 363 380 363 378 59,000
1999/03/04 363 363 360 363 7,000
1999/03/03 364 364 361 363 17,000
1999/03/02 369 369 364 364 22,000
1999/03/01 369 380 364 380 9,000
1999/02/26 375 382 365 369 17,000
1999/02/25 394 394 394 394 1,000
1999/02/24 385 395 385 394 7,000
1999/02/23 367 385 360 383 28,000
1999/02/22 361 361 361 361 2,000
1999/02/19 361 361 361 361 3,000
1999/02/18 368 368 360 360 17,000
1999/02/17 384 384 363 363 11,000
1999/02/16 385 385 384 384 12,000
1999/02/15 360 360 350 350 12,000
1999/02/12 360 360 355 360 9,000
1999/02/10 355 355 350 350 14,000
1999/02/09 360 360 350 350 6,000
1999/02/08 380 380 378 378 3,000
1999/02/05 371 380 370 380 5,000
1999/02/04 366 370 366 370 6,000
1999/02/03 380 380 357 370 10,000
1999/02/02 397 399 392 392 22,000
1999/02/01 393 395 393 393 14,000
1999/01/29 379 388 379 388 18,000
1999/01/28 385 385 380 380 7,000
1999/01/27 375 380 370 380 18,000
1999/01/26 375 380 365 380 24,000
1999/01/25 365 365 360 365 6,000
1999/01/22 356 360 355 360 13,000
1999/01/21 350 355 350 355 12,000
1999/01/20 343 350 336 350 14,000
1999/01/19 333 338 333 338 13,000
1999/01/18 335 338 333 333 10,000
1999/01/14 331 331 331 331 4,000
1999/01/13 326 326 325 325 7,000
1999/01/12 326 327 326 327 12,000
1999/01/11 325 330 325 326 19,000
1999/01/08 330 330 325 325 39,000
1999/01/07 337 337 330 330 45,000
1999/01/06 338 339 335 337 25,000
1999/01/05 339 345 330 335 32,000
1999/01/04 325 335 325 334 77,000

このページの先頭へ