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
2021/01/15 3,095.0 3,095.0 3,090.0 3,090.0 1,500
2021/01/14 3,090.0 3,090.0 3,090.0 3,090.0 2,100
2021/01/13 3,090.0 3,090.0 3,090.0 3,090.0 200
2021/01/12 3,090.0 3,095.0 3,090.0 3,095.0 300
2021/01/08 3,090.0 3,095.0 3,090.0 3,090.0 2,200
2021/01/07 3,090.0 3,095.0 3,090.0 3,090.0 1,500
2021/01/06 3,090.0 3,090.0 3,090.0 3,090.0 3,400
2021/01/05 3,090.0 3,090.0 3,085.0 3,085.0 3,200
2021/01/04 3,090.0 3,090.0 3,085.0 3,090.0 1,900
2020/12/30 3,090.0 3,090.0 3,085.0 3,085.0 1,700
2020/12/29 3,090.0 3,090.0 3,085.0 3,085.0 7,300
2020/12/28 3,090.0 3,100.0 3,050.0 3,085.0 42,500
2020/12/25 3,020.0 3,020.0 3,020.0 3,020.0 4,400
2020/12/24 2,520.0 2,520.0 2,520.0 2,520.0 700
2020/12/23 2,020.0 2,021.0 2,020.0 2,020.0 600
2020/12/22 2,030.0 2,055.0 2,010.0 2,010.0 600
2020/12/21 2,020.0 2,020.0 2,020.0 2,020.0 100
2020/12/18 2,035.0 2,035.0 2,035.0 2,035.0 100
2020/12/17 2,035.0 2,050.0 2,035.0 2,050.0 800
2020/12/16 2,080.0 2,080.0 2,035.0 2,035.0 900
2020/12/15 2,130.0 2,130.0 2,110.0 2,110.0 400
2020/12/14 2,050.0 2,126.0 2,050.0 2,126.0 600
2020/12/11 1,970.0 2,074.0 1,970.0 2,074.0 200
2020/12/10 1,912.0 1,950.0 1,912.0 1,950.0 200
2020/12/09 1,907.0 1,907.0 1,907.0 1,907.0 -
2020/12/08 1,958.0 1,958.0 1,906.0 1,906.0 700
2020/12/07 2,005.0 2,005.0 1,976.0 1,976.0 600
2020/12/04 2,009.0 2,009.0 2,005.0 2,005.0 3,000
2020/12/03 2,008.0 2,008.0 2,008.0 2,008.0 -
2020/12/02 2,010.0 2,010.0 2,010.0 2,010.0 -
2020/12/01 2,000.0 2,020.0 2,000.0 2,010.0 600
2020/11/30 2,035.0 2,035.0 1,950.0 2,020.0 1,600
2020/11/27 2,055.0 2,055.0 2,020.0 2,020.0 800
2020/11/26 2,100.0 2,100.0 2,058.0 2,082.0 1,200
2020/11/25 2,093.0 2,093.0 2,093.0 2,093.0 100
2020/11/24 2,021.0 2,143.0 2,021.0 2,143.0 1,100
2020/11/20 2,121.0 2,121.0 2,121.0 2,121.0 100
2020/11/19 2,121.0 2,121.0 2,121.0 2,121.0 200
2020/11/18 2,195.0 2,200.0 2,152.0 2,152.0 900
2020/11/17 2,290.0 2,340.0 2,190.0 2,195.0 2,500
2020/11/16 2,188.0 2,370.0 2,154.0 2,290.0 4,300
2020/11/13 2,588.0 2,588.0 2,588.0 2,588.0 100
2020/11/12 2,628.0 2,680.0 2,588.0 2,588.0 1,000
2020/11/11 2,678.0 2,678.0 2,678.0 2,678.0 100
2020/11/10 2,678.0 2,678.0 2,678.0 2,678.0 -
2020/11/09 2,679.0 2,679.0 2,678.0 2,678.0 200
2020/11/06 2,685.0 2,685.0 2,685.0 2,685.0 -
2020/11/05 2,464.0 2,685.0 2,464.0 2,685.0 1,100
2020/11/04 2,480.0 2,480.0 2,480.0 2,480.0 -
2020/11/02 2,480.0 2,480.0 2,480.0 2,480.0 100