富士紡ホールディングス(3104) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/29 3,680.0 3,680.0 3,460.0 3,515.0 107,500
2020/01/28 4,035.0 4,060.0 3,695.0 3,700.0 162,200
2020/01/27 3,770.0 4,025.0 3,730.0 4,020.0 136,600
2020/01/24 3,655.0 3,695.0 3,600.0 3,685.0 17,100
2020/01/23 3,765.0 3,765.0 3,610.0 3,630.0 28,000
2020/01/22 3,755.0 3,765.0 3,660.0 3,705.0 39,500
2020/01/21 3,700.0 3,765.0 3,625.0 3,650.0 44,100
2020/01/20 3,510.0 3,630.0 3,505.0 3,620.0 18,100
2020/01/17 3,475.0 3,475.0 3,400.0 3,460.0 11,800
2020/01/16 3,480.0 3,500.0 3,445.0 3,445.0 10,800
2020/01/15 3,505.0 3,510.0 3,395.0 3,450.0 14,300
2020/01/14 3,565.0 3,565.0 3,465.0 3,505.0 12,700
2020/01/10 3,495.0 3,560.0 3,495.0 3,535.0 11,900
2020/01/09 3,445.0 3,480.0 3,430.0 3,470.0 5,500
2020/01/08 3,410.0 3,430.0 3,350.0 3,400.0 12,400
2020/01/07 3,425.0 3,490.0 3,425.0 3,480.0 7,000
2020/01/06 3,470.0 3,470.0 3,410.0 3,420.0 16,700
2019/12/30 3,580.0 3,610.0 3,525.0 3,540.0 16,300
2019/12/27 3,575.0 3,585.0 3,500.0 3,570.0 7,500
2019/12/26 3,475.0 3,545.0 3,475.0 3,545.0 7,200
2019/12/25 3,505.0 3,505.0 3,450.0 3,460.0 11,100
2019/12/24 3,550.0 3,560.0 3,485.0 3,505.0 9,100
2019/12/23 3,590.0 3,590.0 3,500.0 3,545.0 12,400
2019/12/20 3,515.0 3,610.0 3,500.0 3,595.0 19,000
2019/12/19 3,520.0 3,555.0 3,470.0 3,495.0 20,400
2019/12/18 3,565.0 3,575.0 3,450.0 3,505.0 22,800
2019/12/17 3,515.0 3,605.0 3,510.0 3,595.0 24,200
2019/12/16 3,445.0 3,515.0 3,445.0 3,495.0 17,800
2019/12/13 3,490.0 3,490.0 3,415.0 3,445.0 29,900
2019/12/12 3,440.0 3,440.0 3,395.0 3,395.0 12,400
2019/12/11 3,370.0 3,435.0 3,370.0 3,405.0 10,600
2019/12/10 3,400.0 3,400.0 3,360.0 3,400.0 16,700
2019/12/09 3,420.0 3,465.0 3,370.0 3,400.0 16,600
2019/12/06 3,470.0 3,505.0 3,445.0 3,490.0 13,400
2019/12/05 3,415.0 3,535.0 3,395.0 3,485.0 15,300
2019/12/04 3,385.0 3,395.0 3,335.0 3,395.0 22,400
2019/12/03 3,410.0 3,455.0 3,385.0 3,440.0 11,500
2019/12/02 3,470.0 3,480.0 3,425.0 3,480.0 14,600
2019/11/29 3,455.0 3,465.0 3,420.0 3,465.0 15,000
2019/11/28 3,480.0 3,480.0 3,420.0 3,455.0 14,000
2019/11/27 3,440.0 3,475.0 3,390.0 3,465.0 18,800
2019/11/26 3,365.0 3,445.0 3,355.0 3,440.0 19,600
2019/11/25 3,340.0 3,375.0 3,340.0 3,375.0 5,000
2019/11/22 3,315.0 3,370.0 3,315.0 3,335.0 11,800
2019/11/21 3,305.0 3,315.0 3,230.0 3,315.0 19,000
2019/11/20 3,325.0 3,345.0 3,275.0 3,275.0 8,300
2019/11/19 3,295.0 3,355.0 3,270.0 3,355.0 11,100
2019/11/18 3,310.0 3,330.0 3,280.0 3,320.0 13,600
2019/11/15 3,275.0 3,360.0 3,225.0 3,340.0 28,400
2019/11/14 3,330.0 3,335.0 3,245.0 3,275.0 17,000