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
2021/01/21 - - - - -
2021/01/20 4,170.0 4,330.0 4,170.0 4,310.0 46,000
2021/01/19 4,210.0 4,210.0 4,125.0 4,190.0 31,300
2021/01/18 4,090.0 4,210.0 4,070.0 4,200.0 32,800
2021/01/15 3,990.0 4,135.0 3,980.0 4,105.0 77,400
2021/01/14 4,070.0 4,220.0 3,980.0 4,000.0 59,200
2021/01/13 3,995.0 4,085.0 3,965.0 4,070.0 43,900
2021/01/12 3,895.0 3,995.0 3,855.0 3,970.0 32,500
2021/01/08 3,785.0 3,925.0 3,780.0 3,905.0 37,800
2021/01/07 3,735.0 3,815.0 3,735.0 3,785.0 24,000
2021/01/06 3,785.0 3,790.0 3,720.0 3,740.0 7,200
2021/01/05 3,750.0 3,800.0 3,735.0 3,755.0 11,600
2021/01/04 3,880.0 3,880.0 3,740.0 3,810.0 16,500
2020/12/30 3,790.0 3,875.0 3,740.0 3,850.0 19,400
2020/12/29 3,815.0 3,860.0 3,785.0 3,860.0 17,100
2020/12/28 3,765.0 3,820.0 3,730.0 3,775.0 13,800
2020/12/25 3,765.0 3,815.0 3,765.0 3,800.0 5,500
2020/12/24 3,705.0 3,850.0 3,705.0 3,800.0 19,800
2020/12/23 3,760.0 3,760.0 3,665.0 3,740.0 17,500
2020/12/22 3,790.0 3,800.0 3,720.0 3,760.0 21,900
2020/12/21 3,785.0 3,790.0 3,725.0 3,785.0 17,900
2020/12/18 3,685.0 3,750.0 3,665.0 3,715.0 20,100
2020/12/17 3,740.0 3,790.0 3,690.0 3,735.0 9,800
2020/12/16 3,840.0 3,840.0 3,740.0 3,740.0 10,800
2020/12/15 3,770.0 3,855.0 3,715.0 3,835.0 19,100
2020/12/14 3,805.0 3,805.0 3,735.0 3,750.0 17,400
2020/12/11 3,820.0 3,820.0 3,710.0 3,805.0 21,600
2020/12/10 3,790.0 3,820.0 3,725.0 3,800.0 18,800
2020/12/09 3,660.0 3,815.0 3,650.0 3,805.0 32,000
2020/12/08 3,635.0 3,670.0 3,575.0 3,650.0 17,800
2020/12/07 3,745.0 3,745.0 3,590.0 3,610.0 17,200
2020/12/04 3,735.0 3,745.0 3,655.0 3,705.0 22,700
2020/12/03 3,660.0 3,735.0 3,655.0 3,715.0 14,400
2020/12/02 3,745.0 3,775.0 3,635.0 3,660.0 32,800
2020/12/01 3,605.0 3,755.0 3,590.0 3,730.0 32,400
2020/11/30 3,760.0 3,805.0 3,575.0 3,605.0 46,600
2020/11/27 3,610.0 3,735.0 3,605.0 3,725.0 41,700
2020/11/26 3,570.0 3,605.0 3,540.0 3,605.0 13,100
2020/11/25 3,635.0 3,635.0 3,555.0 3,575.0 25,900
2020/11/24 3,555.0 3,575.0 3,540.0 3,540.0 12,300
2020/11/20 3,420.0 3,490.0 3,415.0 3,485.0 19,100
2020/11/19 3,450.0 3,485.0 3,420.0 3,420.0 18,100
2020/11/18 3,540.0 3,540.0 3,420.0 3,420.0 26,600
2020/11/17 3,605.0 3,610.0 3,520.0 3,540.0 27,700
2020/11/16 3,625.0 3,645.0 3,585.0 3,615.0 22,000
2020/11/13 3,655.0 3,670.0 3,605.0 3,610.0 23,600
2020/11/12 3,645.0 3,705.0 3,605.0 3,655.0 28,100
2020/11/11 3,685.0 3,700.0 3,610.0 3,685.0 30,800
2020/11/10 3,690.0 3,700.0 3,560.0 3,615.0 41,400
2020/11/09 3,620.0 3,645.0 3,560.0 3,645.0 19,100