日本フォームサービス(7869) 東証JASDAQ 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 - - - - -
2020/09/28 2,700.0 2,700.0 2,650.0 2,650.0 300
2020/09/25 2,607.0 2,607.0 2,607.0 2,607.0 -
2020/09/24 2,607.0 2,607.0 2,607.0 2,607.0 100
2020/09/23 2,671.0 2,700.0 2,607.0 2,607.0 800
2020/09/18 2,571.0 2,571.0 2,571.0 2,571.0 -
2020/09/17 2,616.0 2,620.0 2,520.0 2,520.0 800
2020/09/16 2,618.0 2,618.0 2,616.0 2,616.0 300
2020/09/15 2,619.0 2,619.0 2,619.0 2,619.0 -
2020/09/14 2,620.0 2,620.0 2,620.0 2,620.0 300
2020/09/11 2,515.0 2,520.0 2,515.0 2,520.0 300
2020/09/10 2,491.0 2,515.0 2,460.0 2,515.0 700
2020/09/09 2,490.0 2,520.0 2,490.0 2,491.0 400
2020/09/08 2,520.0 2,520.0 2,520.0 2,520.0 -
2020/09/07 2,522.0 2,522.0 2,522.0 2,522.0 -
2020/09/04 2,499.0 2,524.0 2,499.0 2,520.0 400
2020/09/03 2,649.0 2,649.0 2,649.0 2,649.0 -
2020/09/02 2,649.0 2,649.0 2,649.0 2,649.0 300
2020/09/01 2,649.0 2,649.0 2,649.0 2,649.0 100
2020/08/31 2,660.0 2,660.0 2,600.0 2,600.0 300
2020/08/28 2,566.0 2,663.0 2,563.0 2,663.0 1,300
2020/08/27 2,575.0 2,575.0 2,575.0 2,575.0 -
2020/08/26 2,566.0 2,566.0 2,566.0 2,566.0 -
2020/08/25 2,561.0 2,561.0 2,561.0 2,561.0 400
2020/08/24 2,636.0 2,636.0 2,539.0 2,594.0 800
2020/08/21 2,515.0 2,536.0 2,515.0 2,536.0 300
2020/08/20 2,502.0 2,668.0 2,502.0 2,512.0 2,400
2020/08/19 2,530.0 2,530.0 2,480.0 2,480.0 300
2020/08/18 2,573.0 2,573.0 2,478.0 2,478.0 800
2020/08/17 2,571.0 2,571.0 2,542.0 2,543.0 800
2020/08/14 2,494.0 2,538.0 2,485.0 2,538.0 1,000
2020/08/13 2,514.0 2,720.0 2,514.0 2,644.0 1,700
2020/08/12 2,514.0 2,514.0 2,514.0 2,514.0 100
2020/08/11 2,570.0 2,639.0 2,540.0 2,540.0 2,500
2020/08/07 2,633.0 2,633.0 2,600.0 2,600.0 300
2020/08/06 2,633.0 2,633.0 2,633.0 2,633.0 800
2020/08/05 2,692.0 2,692.0 2,632.0 2,632.0 500
2020/08/04 2,689.0 2,692.0 2,689.0 2,692.0 300
2020/08/03 2,689.0 2,689.0 2,675.0 2,688.0 300
2020/07/31 2,682.0 2,682.0 2,676.0 2,676.0 300
2020/07/30 2,680.0 2,680.0 2,680.0 2,680.0 100
2020/07/29 2,600.0 2,620.0 2,580.0 2,580.0 300
2020/07/28 2,650.0 2,700.0 2,650.0 2,700.0 200
2020/07/27 2,580.0 2,580.0 2,580.0 2,580.0 100
2020/07/22 2,580.0 2,580.0 2,580.0 2,580.0 -
2020/07/21 2,580.0 2,580.0 2,580.0 2,580.0 100
2020/07/20 2,531.0 2,531.0 2,531.0 2,531.0 -
2020/07/17 2,531.0 2,531.0 2,531.0 2,531.0 -
2020/07/16 2,531.0 2,531.0 2,531.0 2,531.0 -
2020/07/15 2,531.0 2,531.0 2,531.0 2,531.0 -