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
2020/09/29 3,700.0 3,700.0 3,645.0 3,665.0 7,700
2020/09/28 3,685.0 3,755.0 3,650.0 3,750.0 46,600
2020/09/25 3,755.0 3,770.0 3,650.0 3,660.0 49,400
2020/09/24 3,715.0 3,820.0 3,695.0 3,695.0 35,000
2020/09/23 3,710.0 3,810.0 3,690.0 3,715.0 37,700
2020/09/18 3,680.0 3,735.0 3,670.0 3,710.0 22,300
2020/09/17 3,640.0 3,695.0 3,640.0 3,695.0 14,800
2020/09/16 3,650.0 3,650.0 3,595.0 3,625.0 15,600
2020/09/15 3,660.0 3,660.0 3,540.0 3,605.0 18,100
2020/09/14 3,650.0 3,695.0 3,605.0 3,660.0 34,700
2020/09/11 3,610.0 3,640.0 3,580.0 3,620.0 31,600
2020/09/10 3,580.0 3,595.0 3,525.0 3,555.0 15,100
2020/09/09 3,585.0 3,620.0 3,525.0 3,555.0 16,800
2020/09/08 3,500.0 3,645.0 3,490.0 3,625.0 27,600
2020/09/07 3,400.0 3,525.0 3,390.0 3,505.0 16,600
2020/09/04 3,450.0 3,500.0 3,425.0 3,440.0 12,400
2020/09/03 3,570.0 3,570.0 3,505.0 3,545.0 17,900
2020/09/02 3,470.0 3,510.0 3,450.0 3,510.0 10,900
2020/09/01 3,525.0 3,525.0 3,445.0 3,470.0 14,500
2020/08/31 3,480.0 3,600.0 3,430.0 3,580.0 33,000
2020/08/28 3,465.0 3,495.0 3,380.0 3,420.0 16,200
2020/08/27 3,490.0 3,500.0 3,455.0 3,490.0 7,500
2020/08/26 3,465.0 3,465.0 3,400.0 3,465.0 11,700
2020/08/25 3,450.0 3,485.0 3,365.0 3,485.0 19,000
2020/08/24 3,435.0 3,435.0 3,365.0 3,405.0 14,600
2020/08/21 3,565.0 3,565.0 3,420.0 3,450.0 9,700
2020/08/20 3,535.0 3,580.0 3,490.0 3,500.0 13,400
2020/08/19 3,580.0 3,585.0 3,500.0 3,535.0 20,300
2020/08/18 3,460.0 3,590.0 3,450.0 3,585.0 29,700
2020/08/17 3,585.0 3,585.0 3,445.0 3,460.0 17,800
2020/08/14 3,475.0 3,590.0 3,415.0 3,585.0 36,700
2020/08/13 3,460.0 3,465.0 3,410.0 3,465.0 18,600
2020/08/12 3,415.0 3,435.0 3,350.0 3,390.0 27,500
2020/08/11 3,455.0 3,500.0 3,410.0 3,460.0 31,200
2020/08/07 3,405.0 3,555.0 3,360.0 3,525.0 38,100
2020/08/06 3,520.0 3,520.0 3,380.0 3,405.0 20,200
2020/08/05 3,485.0 3,530.0 3,430.0 3,475.0 32,900
2020/08/04 3,260.0 3,545.0 3,250.0 3,505.0 107,900
2020/08/03 3,175.0 3,175.0 3,055.0 3,165.0 80,900
2020/07/31 3,100.0 3,130.0 2,964.0 3,060.0 35,600
2020/07/30 3,040.0 3,210.0 3,030.0 3,160.0 20,400
2020/07/29 3,015.0 3,080.0 3,015.0 3,045.0 25,100
2020/07/28 3,015.0 3,055.0 3,010.0 3,055.0 33,400
2020/07/27 3,000.0 3,055.0 2,951.0 3,040.0 19,400
2020/07/22 3,215.0 3,215.0 3,130.0 3,140.0 8,400
2020/07/21 3,105.0 3,150.0 3,090.0 3,145.0 24,800
2020/07/20 3,055.0 3,120.0 3,020.0 3,110.0 12,300
2020/07/17 3,135.0 3,145.0 3,060.0 3,080.0 10,400
2020/07/16 3,230.0 3,240.0 3,170.0 3,170.0 4,100
2020/07/15 3,175.0 3,265.0 3,140.0 3,245.0 22,000