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
2014/12/30 1,178 1,178 1,159 1,164 56,000
2014/12/29 1,157 1,170 1,157 1,164 45,000
2014/12/26 1,154 1,154 1,133 1,148 30,000
2014/12/25 1,149 1,149 1,140 1,144 41,000
2014/12/24 1,145 1,150 1,142 1,150 45,000
2014/12/22 1,135 1,142 1,125 1,136 49,000
2014/12/19 1,140 1,148 1,128 1,147 59,000
2014/12/18 1,120 1,134 1,120 1,125 45,000
2014/12/17 1,120 1,123 1,101 1,101 66,000
2014/12/16 1,142 1,153 1,121 1,121 82,000
2014/12/15 1,142 1,151 1,140 1,142 90,000
2014/12/12 1,118 1,137 1,118 1,126 126,000
2014/12/11 1,120 1,131 1,116 1,127 70,000
2014/12/10 1,122 1,131 1,122 1,126 76,000
2014/12/09 1,125 1,137 1,125 1,130 57,000
2014/12/08 1,119 1,138 1,119 1,124 79,000
2014/12/05 1,111 1,127 1,103 1,106 52,000
2014/12/04 1,103 1,117 1,103 1,111 52,000
2014/12/03 1,109 1,112 1,099 1,108 44,000
2014/12/02 1,113 1,113 1,097 1,109 35,000
2014/12/01 1,086 1,106 1,086 1,097 58,000
2014/11/28 1,111 1,119 1,091 1,097 44,000
2014/11/27 1,117 1,122 1,098 1,103 68,000
2014/11/26 1,120 1,136 1,116 1,129 39,000
2014/11/25 1,115 1,132 1,115 1,126 42,000
2014/11/21 1,111 1,133 1,102 1,125 76,000
2014/11/20 1,139 1,139 1,111 1,116 41,000
2014/11/19 1,140 1,140 1,130 1,131 51,000
2014/11/18 1,104 1,140 1,104 1,140 47,000
2014/11/17 1,111 1,115 1,103 1,103 51,000
2014/11/14 1,145 1,145 1,123 1,125 69,000
2014/11/13 1,107 1,135 1,107 1,132 39,000
2014/11/12 1,137 1,144 1,127 1,130 59,000
2014/11/11 1,097 1,130 1,097 1,121 67,000
2014/11/10 1,097 1,140 1,095 1,107 81,000
2014/11/07 1,105 1,105 1,091 1,097 41,000
2014/11/06 1,127 1,140 1,100 1,105 70,000
2014/11/05 1,152 1,152 1,110 1,127 139,000
2014/11/04 1,184 1,184 1,152 1,153 137,000
2014/10/31 1,114 1,159 1,110 1,157 166,000
2014/10/30 1,035 1,096 1,035 1,090 168,000
2014/10/29 1,029 1,039 1,029 1,034 40,000
2014/10/28 1,030 1,035 1,030 1,030 14,000
2014/10/27 1,030 1,035 1,023 1,030 36,000
2014/10/24 1,030 1,035 1,023 1,029 37,000
2014/10/23 1,015 1,035 1,015 1,022 53,000
2014/10/22 1,044 1,044 1,028 1,038 35,000
2014/10/21 1,050 1,053 1,015 1,016 84,000
2014/10/20 1,010 1,041 1,010 1,033 72,000
2014/10/17 985 996 975 982 91,000
2014/10/16 998 1,008 984 987 117,000
2014/10/15 993 1,036 993 1,026 95,000
2014/10/14 1,002 1,008 988 998 127,000
2014/10/10 1,047 1,053 1,013 1,017 178,000
2014/10/09 1,081 1,106 1,060 1,061 110,000
2014/10/08 1,118 1,118 1,082 1,084 233,000
2014/10/07 1,140 1,163 1,132 1,148 88,000
2014/10/06 1,165 1,167 1,136 1,140 93,000
2014/10/03 1,171 1,189 1,151 1,151 139,000
2014/10/02 1,233 1,233 1,170 1,170 167,000
2014/10/01 1,235 1,241 1,222 1,233 76,000
2014/09/30 1,257 1,263 1,238 1,246 114,000
2014/09/29 1,222 1,254 1,222 1,247 94,000
2014/09/26 1,263 1,270 1,236 1,236 207,000
2014/09/25 1,247 1,258 1,244 1,249 314,000
2014/09/24 1,213 1,236 1,213 1,229 147,000
2014/09/22 1,250 1,259 1,222 1,237 151,000
2014/09/19 1,160 1,250 1,160 1,247 426,000
2014/09/18 1,148 1,160 1,145 1,160 49,000
2014/09/17 1,163 1,163 1,152 1,153 55,000
2014/09/16 1,160 1,165 1,158 1,160 89,000
2014/09/12 1,162 1,162 1,156 1,158 112,000
2014/09/11 1,163 1,167 1,159 1,167 50,000
2014/09/10 1,160 1,167 1,154 1,166 41,000
2014/09/09 1,165 1,165 1,155 1,156 34,000
2014/09/08 1,148 1,169 1,148 1,167 85,000
2014/09/05 1,144 1,144 1,131 1,139 22,000
2014/09/04 1,132 1,144 1,132 1,137 42,000
2014/09/03 1,143 1,143 1,134 1,143 68,000
2014/09/02 1,135 1,148 1,133 1,143 87,000
2014/09/01 1,132 1,132 1,104 1,127 37,000
2014/08/29 1,103 1,122 1,103 1,118 56,000
2014/08/28 1,127 1,129 1,104 1,108 91,000
2014/08/27 1,150 1,155 1,130 1,132 51,000
2014/08/26 1,158 1,170 1,153 1,154 66,000
2014/08/25 1,154 1,160 1,149 1,158 69,000
2014/08/22 1,172 1,172 1,153 1,155 41,000
2014/08/21 1,128 1,163 1,128 1,161 84,000
2014/08/20 1,125 1,129 1,123 1,126 29,000
2014/08/19 1,129 1,129 1,115 1,119 26,000
2014/08/18 1,130 1,132 1,120 1,123 29,000
2014/08/15 1,108 1,130 1,108 1,125 45,000
2014/08/14 1,080 1,118 1,080 1,113 76,000
2014/08/13 1,074 1,079 1,073 1,077 31,000
2014/08/12 1,064 1,075 1,064 1,075 52,000
2014/08/11 1,058 1,062 1,055 1,059 46,000
2014/08/08 1,065 1,070 1,052 1,054 69,000
2014/08/07 1,052 1,065 1,052 1,065 61,000
2014/08/06 1,064 1,067 1,052 1,052 111,000
2014/08/05 1,090 1,098 1,071 1,071 96,000
2014/08/04 1,109 1,109 1,093 1,093 59,000
2014/08/01 1,122 1,122 1,106 1,106 62,000
2014/07/31 1,137 1,139 1,126 1,126 78,000
2014/07/30 1,122 1,134 1,122 1,129 102,000
2014/07/29 1,155 1,155 1,139 1,144 94,000
2014/07/28 1,161 1,169 1,157 1,160 56,000
2014/07/25 1,166 1,176 1,161 1,165 59,000
2014/07/24 1,178 1,184 1,160 1,163 68,000
2014/07/23 1,188 1,188 1,174 1,178 32,000
2014/07/22 1,189 1,194 1,176 1,188 80,000
2014/07/18 1,188 1,194 1,164 1,187 73,000
2014/07/17 1,185 1,193 1,185 1,187 43,000
2014/07/16 1,198 1,199 1,187 1,192 62,000
2014/07/15 1,182 1,196 1,182 1,196 44,000
2014/07/14 1,167 1,182 1,167 1,176 39,000
2014/07/11 1,171 1,179 1,170 1,174 28,000
2014/07/10 1,184 1,188 1,176 1,177 34,000
2014/07/09 1,184 1,191 1,180 1,183 40,000
2014/07/08 1,192 1,192 1,174 1,182 53,000
2014/07/07 1,182 1,185 1,179 1,184 29,000
2014/07/04 1,194 1,195 1,177 1,185 51,000
2014/07/03 1,186 1,198 1,174 1,194 106,000
2014/07/02 1,172 1,213 1,170 1,204 165,000
2014/07/01 1,160 1,177 1,150 1,171 144,000
2014/06/30 1,137 1,160 1,135 1,154 73,000
2014/06/27 1,141 1,148 1,130 1,141 65,000
2014/06/26 1,149 1,153 1,138 1,141 86,000
2014/06/25 1,152 1,152 1,145 1,146 50,000
2014/06/24 1,154 1,159 1,143 1,158 71,000
2014/06/23 1,167 1,167 1,139 1,154 121,000
2014/06/20 1,128 1,175 1,123 1,175 218,000
2014/06/19 1,117 1,128 1,107 1,121 109,000
2014/06/18 1,099 1,117 1,097 1,113 102,000
2014/06/17 1,079 1,100 1,079 1,098 101,000
2014/06/16 1,064 1,078 1,060 1,078 58,000
2014/06/13 1,045 1,059 1,045 1,059 108,000
2014/06/12 1,053 1,053 1,047 1,050 19,000
2014/06/11 1,050 1,054 1,045 1,049 50,000
2014/06/10 1,046 1,052 1,044 1,045 19,000
2014/06/09 1,053 1,059 1,043 1,045 27,000
2014/06/06 1,047 1,058 1,047 1,058 37,000
2014/06/05 1,053 1,057 1,045 1,049 32,000
2014/06/04 1,052 1,057 1,050 1,053 28,000
2014/06/03 1,052 1,059 1,044 1,045 42,000
2014/06/02 1,049 1,052 1,048 1,050 59,000
2014/05/30 1,042 1,055 1,040 1,045 191,000
2014/05/29 1,027 1,039 1,021 1,035 65,000
2014/05/28 1,023 1,030 1,023 1,025 47,000
2014/05/27 1,024 1,026 1,005 1,022 24,000
2014/05/26 1,003 1,019 999 1,018 50,000
2014/05/23 1,003 1,007 999 1,005 41,000
2014/05/22 975 1,003 975 1,002 86,000
2014/05/21 979 982 972 973 85,000
2014/05/20 990 995 981 981 74,000
2014/05/19 1,000 1,003 988 989 48,000
2014/05/16 1,002 1,012 1,000 1,000 76,000
2014/05/15 1,002 1,016 1,002 1,005 75,000
2014/05/14 1,010 1,028 1,004 1,020 32,000
2014/05/13 1,023 1,023 1,005 1,013 27,000
2014/05/12 1,016 1,027 1,000 1,000 45,000
2014/05/09 1,000 1,023 1,000 1,016 68,000
2014/05/08 1,001 1,014 996 1,000 42,000
2014/05/07 1,025 1,025 999 1,000 95,000
2014/05/02 1,039 1,044 1,025 1,033 23,000
2014/05/01 1,024 1,040 1,024 1,040 66,000
2014/04/30 1,025 1,027 1,010 1,024 75,000
2014/04/28 1,009 1,012 1,002 1,005 63,000
2014/04/25 1,006 1,027 1,002 1,025 93,000
2014/04/24 1,020 1,028 1,010 1,018 39,000
2014/04/23 1,012 1,027 1,012 1,020 56,000
2014/04/22 1,015 1,027 1,002 1,003 38,000
2014/04/21 1,040 1,048 1,017 1,021 69,000
2014/04/18 1,026 1,048 1,021 1,044 86,000
2014/04/17 1,015 1,022 1,012 1,012 71,000
2014/04/16 990 1,016 981 1,012 64,000
2014/04/15 974 994 974 986 94,000
2014/04/14 981 990 978 980 40,000
2014/04/11 965 1,000 954 984 139,000
2014/04/10 993 1,001 976 978 119,000
2014/04/09 991 996 980 991 169,000
2014/04/08 1,019 1,019 991 991 111,000
2014/04/07 1,008 1,030 1,002 1,019 165,000
2014/04/04 1,039 1,060 1,010 1,014 275,000
2014/04/03 1,022 1,035 1,002 1,026 296,000
2014/04/02 1,096 1,110 1,003 1,007 508,000
2014/04/01 1,073 1,094 1,055 1,090 311,000
2014/03/31 1,018 1,063 1,010 1,061 337,000
2014/03/28 980 1,010 980 1,009 231,000
2014/03/27 953 989 943 983 264,000
2014/03/26 971 971 941 950 389,000
2014/03/25 949 970 947 953 259,000
2014/03/24 920 937 914 930 433,000
2014/03/20 882 915 882 907 220,000
2014/03/19 889 898 885 891 50,000
2014/03/18 872 891 867 889 102,000
2014/03/17 894 902 864 866 115,000
2014/03/14 902 906 892 893 196,000
2014/03/13 915 919 912 914 121,000
2014/03/12 895 916 892 914 139,000
2014/03/11 900 910 895 902 66,000
2014/03/10 914 914 901 906 99,000
2014/03/07 915 915 905 909 41,000
2014/03/06 908 914 903 913 38,000
2014/03/05 908 909 902 906 18,000
2014/03/04 899 910 898 901 115,000
2014/03/03 910 910 891 899 86,000
2014/02/28 914 914 899 911 105,000
2014/02/27 906 910 903 903 45,000
2014/02/26 915 916 906 906 52,000
2014/02/25 910 918 907 916 70,000
2014/02/24 920 920 903 906 42,000
2014/02/21 901 919 901 917 55,000
2014/02/20 917 920 895 899 98,000
2014/02/19 915 918 910 914 68,000
2014/02/18 885 923 875 921 226,000
2014/02/17 892 892 880 885 65,000
2014/02/14 910 918 890 892 140,000
2014/02/13 910 930 900 920 161,000
2014/02/12 893 912 889 910 119,000
2014/02/10 885 896 885 892 51,000
2014/02/07 868 888 861 885 97,000
2014/02/06 859 875 855 868 112,000
2014/02/05 838 859 832 855 226,000
2014/02/04 834 848 807 833 290,000
2014/02/03 850 861 846 847 94,000
2014/01/31 866 866 851 856 61,000
2014/01/30 850 861 849 858 99,000
2014/01/29 854 867 854 862 43,000
2014/01/28 850 870 843 851 121,000
2014/01/27 871 883 855 856 169,000
2014/01/24 871 894 871 883 119,000
2014/01/23 896 896 880 883 55,000
2014/01/22 898 898 885 896 111,000
2014/01/21 897 899 894 897 43,000
2014/01/20 891 900 888 896 93,000
2014/01/17 886 898 884 892 77,000
2014/01/16 877 888 877 879 104,000
2014/01/15 860 879 858 877 100,000
2014/01/14 843 870 842 860 209,000
2014/01/10 853 858 849 855 99,000
2014/01/09 862 862 851 858 69,000
2014/01/08 847 857 846 857 76,000
2014/01/07 856 857 847 847 90,000
2014/01/06 866 866 841 856 128,000

このページの先頭へ