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
2020/01/29 2,311.0 2,348.0 2,302.0 2,348.0 500
2020/01/28 2,310.0 2,340.0 2,300.0 2,340.0 700
2020/01/27 2,331.0 2,397.0 2,306.0 2,334.0 3,300
2020/01/24 2,395.0 2,620.0 2,392.0 2,431.0 7,300
2020/01/23 2,354.0 2,397.0 2,262.0 2,345.0 2,500
2020/01/22 2,160.0 2,635.0 2,160.0 2,356.0 11,400
2020/01/21 2,173.0 2,218.0 2,155.0 2,173.0 1,800
2020/01/20 2,302.0 2,302.0 2,174.0 2,223.0 2,200
2020/01/17 2,340.0 2,370.0 2,261.0 2,302.0 1,800
2020/01/16 2,338.0 2,488.0 2,317.0 2,362.0 2,700
2020/01/15 3,005.0 3,005.0 2,369.0 2,438.0 28,200
2020/01/14 2,020.0 2,504.0 2,020.0 2,504.0 4,400
2020/01/10 2,003.0 2,004.0 2,003.0 2,004.0 200
2020/01/09 1,966.0 2,028.0 1,966.0 1,973.0 800
2020/01/08 1,958.0 1,960.0 1,958.0 1,958.0 800
2020/01/07 1,960.0 1,960.0 1,960.0 1,960.0 -
2020/01/06 1,940.0 1,958.0 1,918.0 1,958.0 600
2019/12/30 1,900.0 1,900.0 1,900.0 1,900.0 200
2019/12/27 1,896.0 1,897.0 1,896.0 1,897.0 400
2019/12/26 1,932.0 1,932.0 1,892.0 1,892.0 700
2019/12/25 1,940.0 1,940.0 1,932.0 1,932.0 300
2019/12/24 1,900.0 1,900.0 1,900.0 1,900.0 600
2019/12/23 1,909.0 1,909.0 1,900.0 1,900.0 200
2019/12/20 1,950.0 1,950.0 1,949.0 1,949.0 500
2019/12/19 1,910.0 1,910.0 1,910.0 1,910.0 -
2019/12/18 1,910.0 1,910.0 1,910.0 1,910.0 300
2019/12/17 1,880.0 1,910.0 1,880.0 1,910.0 500
2019/12/16 1,880.0 1,950.0 1,880.0 1,880.0 1,000
2019/12/13 1,890.0 1,918.0 1,866.0 1,875.0 1,500
2019/12/12 1,893.0 1,893.0 1,890.0 1,890.0 400
2019/12/11 1,917.0 1,917.0 1,917.0 1,917.0 100
2019/12/10 1,919.0 1,919.0 1,880.0 1,919.0 2,700
2019/12/09 1,862.0 1,900.0 1,862.0 1,900.0 800
2019/12/06 1,864.0 1,884.0 1,848.0 1,848.0 800
2019/12/05 1,878.0 1,878.0 1,812.0 1,822.0 600
2019/12/04 1,914.0 1,918.0 1,825.0 1,838.0 8,400
2019/12/03 1,900.0 2,100.0 1,876.0 2,044.0 3,900
2019/12/02 1,860.0 1,870.0 1,860.0 1,870.0 900
2019/11/29 1,830.0 1,830.0 1,820.0 1,820.0 600
2019/11/28 1,800.0 1,800.0 1,800.0 1,800.0 100
2019/11/27 1,840.0 1,840.0 1,840.0 1,840.0 -
2019/11/26 1,835.0 1,840.0 1,835.0 1,840.0 600
2019/11/25 1,835.0 1,835.0 1,835.0 1,835.0 200
2019/11/22 1,755.0 1,755.0 1,752.0 1,755.0 300
2019/11/21 1,756.0 1,756.0 1,756.0 1,756.0 200
2019/11/20 1,750.0 1,750.0 1,750.0 1,750.0 100
2019/11/19 1,800.0 1,830.0 1,800.0 1,830.0 200
2019/11/18 1,839.0 1,840.0 1,837.0 1,837.0 1,900
2019/11/15 1,722.0 1,750.0 1,710.0 1,730.0 900
2019/11/14 1,701.0 1,701.0 1,623.0 1,623.0 900