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
2007/12/28 398 398 392 395 45,000
2007/12/27 394 396 391 394 50,000
2007/12/26 390 392 388 389 62,000
2007/12/25 394 398 389 390 105,000
2007/12/21 397 398 394 395 159,000
2007/12/20 393 397 392 396 108,000
2007/12/19 394 395 393 393 83,000
2007/12/18 390 393 386 393 118,000
2007/12/17 406 406 391 392 176,000
2007/12/14 409 409 405 406 101,000
2007/12/13 413 413 404 405 87,000
2007/12/12 421 421 414 415 54,000
2007/12/11 419 424 417 417 55,000
2007/12/10 424 424 420 420 45,000
2007/12/07 421 425 419 419 65,000
2007/12/06 420 420 416 419 57,000
2007/12/05 417 419 415 419 116,000
2007/12/04 421 422 418 419 30,000
2007/12/03 422 423 419 420 59,000
2007/11/30 417 423 416 421 88,000
2007/11/29 415 421 413 417 53,000
2007/11/28 410 420 410 412 53,000
2007/11/27 407 417 405 415 65,000
2007/11/26 409 411 407 410 36,000
2007/11/22 413 413 408 409 80,000
2007/11/21 414 417 412 414 59,000
2007/11/20 407 415 407 415 80,000
2007/11/19 408 412 406 410 57,000
2007/11/16 408 409 406 408 58,000
2007/11/15 409 411 405 407 58,000
2007/11/14 402 409 402 405 35,000
2007/11/13 400 406 399 399 111,000
2007/11/12 409 409 398 398 119,000
2007/11/09 402 416 402 406 74,000
2007/11/08 406 410 401 401 105,000
2007/11/07 426 426 409 409 73,000
2007/11/06 426 428 425 428 56,000
2007/11/05 424 427 422 426 63,000
2007/11/02 423 424 415 421 60,000
2007/11/01 421 424 420 424 66,000
2007/10/31 413 417 412 417 75,000
2007/10/30 408 409 406 407 89,000
2007/10/29 406 408 404 407 78,000
2007/10/26 405 406 401 401 114,000
2007/10/25 408 409 406 408 87,000
2007/10/24 408 412 407 407 127,000
2007/10/23 412 419 407 407 176,000
2007/10/22 412 413 410 410 161,000
2007/10/19 418 421 411 411 221,000
2007/10/18 403 428 401 417 290,000
2007/10/17 416 417 403 406 312,000
2007/10/16 440 441 419 421 526,000
2007/10/15 453 454 441 441 640,000
2007/10/12 500 500 488 488 169,000
2007/10/11 506 508 496 499 198,000
2007/10/10 507 507 499 501 184,000
2007/10/09 524 525 494 507 173,000
2007/10/05 530 530 516 519 82,000
2007/10/04 541 542 529 530 51,000
2007/10/03 540 550 540 547 46,000
2007/10/02 544 544 536 542 29,000
2007/10/01 540 541 531 534 42,000
2007/09/28 539 539 535 536 35,000
2007/09/27 534 534 529 533 70,000
2007/09/26 546 547 534 537 41,000
2007/09/25 553 553 533 545 37,000
2007/09/21 542 562 542 556 53,000
2007/09/20 567 567 561 562 29,000
2007/09/19 560 567 560 567 47,000
2007/09/18 564 569 562 567 15,000
2007/09/14 557 564 557 564 73,000
2007/09/13 568 572 560 567 59,000
2007/09/12 572 573 569 570 42,000
2007/09/11 572 575 571 573 15,000
2007/09/10 572 582 568 575 48,000
2007/09/07 577 578 572 578 22,000
2007/09/06 579 579 569 573 9,000
2007/09/05 578 578 572 574 34,000
2007/09/04 575 578 573 577 7,000
2007/09/03 576 576 570 573 22,000
2007/08/31 568 573 563 573 59,000
2007/08/30 560 560 555 558 15,000
2007/08/29 550 558 550 555 21,000
2007/08/28 563 564 560 560 12,000
2007/08/27 559 565 559 563 10,000
2007/08/24 556 557 555 557 23,000
2007/08/23 562 562 553 561 27,000
2007/08/22 561 564 560 562 9,000
2007/08/21 559 564 553 560 22,000
2007/08/20 558 560 546 554 32,000
2007/08/17 550 555 550 551 41,000
2007/08/16 555 559 553 559 61,000
2007/08/15 572 572 560 561 30,000
2007/08/14 571 572 571 572 23,000
2007/08/13 582 585 581 585 20,000
2007/08/10 594 598 588 591 79,000
2007/08/09 577 593 571 592 107,000
2007/08/08 567 580 564 578 70,000
2007/08/07 549 555 549 555 19,000
2007/08/06 543 559 538 559 43,000
2007/08/03 542 548 542 546 27,000
2007/08/02 555 555 544 552 97,000
2007/08/01 564 564 558 558 26,000
2007/07/31 579 579 560 564 77,000
2007/07/30 558 573 556 570 59,000
2007/07/27 570 572 552 568 86,000
2007/07/26 584 585 577 577 51,000
2007/07/25 585 593 580 584 79,000
2007/07/24 585 600 585 595 72,000
2007/07/23 588 588 577 582 46,000
2007/07/20 594 597 586 588 44,000
2007/07/19 580 596 578 595 110,000
2007/07/18 589 589 578 581 28,000
2007/07/17 589 592 585 591 36,000
2007/07/13 589 589 582 585 22,000
2007/07/12 588 589 583 587 37,000
2007/07/11 588 590 582 585 49,000
2007/07/10 586 595 586 591 58,000
2007/07/09 575 586 575 586 87,000
2007/07/06 578 578 565 565 40,000
2007/07/05 575 581 575 578 22,000
2007/07/04 585 585 574 574 21,000
2007/07/03 572 579 572 577 66,000
2007/07/02 579 586 579 582 28,000
2007/06/29 578 587 570 587 83,000
2007/06/28 578 579 570 574 54,000
2007/06/27 574 574 563 567 69,000
2007/06/26 572 574 570 572 45,000
2007/06/25 569 570 564 564 50,000
2007/06/22 561 563 556 562 98,000
2007/06/21 554 564 552 562 85,000
2007/06/20 542 555 542 555 122,000
2007/06/19 542 543 539 540 31,000
2007/06/18 529 536 529 536 83,000
2007/06/15 535 535 525 528 57,000
2007/06/14 520 535 520 529 33,000
2007/06/13 527 529 526 528 53,000
2007/06/12 526 533 525 532 158,000
2007/06/11 523 526 519 519 56,000
2007/06/08 523 526 516 520 145,000
2007/06/07 527 535 527 530 94,000
2007/06/06 530 540 530 535 28,000
2007/06/05 550 550 535 537 90,000
2007/06/04 549 549 542 544 118,000
2007/06/01 520 535 520 531 105,000
2007/05/31 516 517 511 515 65,000
2007/05/30 510 514 510 511 51,000
2007/05/29 510 513 507 510 137,000
2007/05/28 504 512 504 512 28,000
2007/05/25 518 518 503 503 164,000
2007/05/24 524 530 520 521 45,000
2007/05/23 521 526 519 523 68,000
2007/05/22 524 525 515 521 43,000
2007/05/21 522 522 506 514 181,000
2007/05/18 523 529 523 523 98,000
2007/05/17 532 534 522 522 104,000
2007/05/16 542 544 536 536 91,000
2007/05/15 555 556 543 546 112,000
2007/05/14 575 577 554 560 115,000
2007/05/11 588 595 563 571 141,000
2007/05/10 599 604 582 595 181,000
2007/05/09 563 566 557 559 121,000
2007/05/08 576 576 565 568 93,000
2007/05/07 574 578 571 573 50,000
2007/05/02 569 571 563 571 34,000
2007/05/01 564 567 564 566 37,000
2007/04/27 578 581 566 567 86,000
2007/04/26 587 598 577 577 94,000
2007/04/25 582 582 571 577 99,000
2007/04/24 592 592 589 589 22,000
2007/04/23 601 604 591 592 105,000
2007/04/20 606 606 601 601 16,000
2007/04/19 612 613 600 601 100,000
2007/04/18 613 616 610 610 66,000
2007/04/17 614 619 613 615 89,000
2007/04/16 610 617 609 613 140,000
2007/04/13 616 616 601 601 60,000
2007/04/12 630 638 611 612 65,000
2007/04/11 627 633 623 623 42,000
2007/04/10 628 635 622 622 35,000
2007/04/09 621 632 621 627 25,000
2007/04/06 631 632 618 618 43,000
2007/04/05 637 640 630 630 9,000
2007/04/04 631 636 626 631 81,000
2007/04/03 622 636 622 625 109,000
2007/04/02 655 655 628 628 46,000
2007/03/30 682 682 663 663 14,000
2007/03/29 661 670 660 662 112,000
2007/03/28 680 680 661 661 60,000
2007/03/27 690 690 678 688 40,000
2007/03/26 724 724 717 723 40,000
2007/03/23 715 718 708 717 15,000
2007/03/22 719 720 710 710 30,000
2007/03/20 710 720 702 720 37,000
2007/03/19 696 698 690 697 17,000
2007/03/16 685 700 678 686 47,000
2007/03/15 707 707 690 700 24,000
2007/03/14 704 707 697 697 57,000
2007/03/13 725 733 713 722 17,000
2007/03/12 714 726 714 722 43,000
2007/03/09 700 735 700 724 166,000
2007/03/08 735 735 705 716 119,000
2007/03/07 720 737 718 735 225,000
2007/03/06 700 718 699 718 101,000
2007/03/05 700 702 691 699 122,000
2007/03/02 699 707 694 706 94,000
2007/03/01 670 700 670 694 150,000
2007/02/28 660 680 660 679 114,000
2007/02/27 674 692 674 690 70,000
2007/02/26 668 673 665 673 44,000
2007/02/23 644 668 638 668 90,000
2007/02/22 639 642 638 642 28,000
2007/02/21 623 638 623 637 82,000
2007/02/20 628 628 622 622 21,000
2007/02/19 622 627 619 620 32,000
2007/02/16 630 631 620 622 32,000
2007/02/15 630 630 623 627 21,000
2007/02/14 614 622 614 620 33,000
2007/02/13 616 616 610 612 17,000
2007/02/09 618 622 612 617 78,000
2007/02/08 622 635 622 625 76,000
2007/02/07 623 623 621 621 25,000
2007/02/06 619 628 617 622 17,000
2007/02/05 626 631 625 629 58,000
2007/02/02 625 626 621 624 45,000
2007/02/01 609 625 606 625 56,000
2007/01/31 617 617 606 606 42,000
2007/01/30 610 616 609 616 70,000
2007/01/29 610 616 610 615 69,000
2007/01/26 611 617 606 609 47,000
2007/01/25 606 611 606 608 34,000
2007/01/24 604 605 600 605 39,000
2007/01/23 605 605 596 599 55,000
2007/01/22 582 608 582 608 135,000
2007/01/19 586 586 581 581 71,000
2007/01/18 585 593 585 586 33,000
2007/01/17 586 586 580 582 27,000
2007/01/16 585 587 583 586 33,000
2007/01/15 579 585 577 585 23,000
2007/01/12 571 580 571 579 17,000
2007/01/11 571 575 568 568 31,000
2007/01/10 592 592 570 570 73,000
2007/01/09 591 595 590 595 15,000
2007/01/05 600 600 589 589 25,000
2007/01/04 599 600 598 600 27,000

このページの先頭へ