フクビ化学工業(7871) 東証2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
2021/06/18 547.0 547.0 542.0 545.0 3,900
2021/06/17 545.0 547.0 544.0 547.0 2,100
2021/06/16 538.0 548.0 538.0 545.0 2,200
2021/06/15 540.0 541.0 540.0 540.0 1,700
2021/06/14 537.0 539.0 535.0 536.0 3,400
2021/06/11 538.0 540.0 536.0 538.0 2,500
2021/06/10 540.0 541.0 536.0 536.0 3,600
2021/06/09 548.0 548.0 530.0 541.0 11,800
2021/06/08 546.0 552.0 545.0 548.0 6,900
2021/06/07 542.0 552.0 542.0 549.0 12,200
2021/06/04 534.0 541.0 534.0 541.0 5,000
2021/06/03 538.0 540.0 533.0 537.0 4,700
2021/06/02 540.0 543.0 535.0 536.0 7,400
2021/06/01 539.0 545.0 532.0 540.0 1,700
2021/05/31 533.0 538.0 533.0 534.0 4,100
2021/05/28 525.0 536.0 520.0 533.0 9,000
2021/05/27 532.0 533.0 527.0 527.0 9,700
2021/05/26 536.0 536.0 530.0 530.0 3,200
2021/05/25 537.0 537.0 534.0 534.0 1,000
2021/05/24 539.0 539.0 534.0 534.0 5,100
2021/05/21 540.0 540.0 535.0 540.0 3,900
2021/05/20 545.0 545.0 531.0 533.0 1,100
2021/05/19 533.0 539.0 533.0 538.0 1,300
2021/05/18 526.0 541.0 526.0 533.0 6,000
2021/05/17 526.0 537.0 525.0 525.0 7,800
2021/05/14 538.0 540.0 520.0 524.0 8,500
2021/05/13 517.0 548.0 517.0 538.0 10,600
2021/05/12 531.0 541.0 525.0 525.0 15,800
2021/05/11 549.0 549.0 523.0 523.0 12,400
2021/05/10 548.0 550.0 542.0 550.0 6,800
2021/05/07 526.0 541.0 526.0 538.0 7,000
2021/05/06 538.0 545.0 533.0 533.0 13,800
2021/04/30 533.0 545.0 528.0 541.0 24,300
2021/04/28 516.0 529.0 515.0 526.0 2,900
2021/04/27 519.0 520.0 511.0 516.0 9,000
2021/04/26 522.0 525.0 516.0 516.0 7,100
2021/04/23 523.0 523.0 511.0 521.0 4,800
2021/04/22 530.0 530.0 524.0 524.0 4,900
2021/04/21 527.0 531.0 522.0 530.0 9,200
2021/04/20 540.0 540.0 530.0 530.0 7,800
2021/04/19 545.0 545.0 535.0 537.0 4,700
2021/04/16 532.0 550.0 528.0 545.0 7,900
2021/04/15 535.0 535.0 527.0 527.0 3,200
2021/04/14 534.0 535.0 526.0 532.0 5,700
2021/04/13 526.0 535.0 521.0 528.0 19,800
2021/04/12 526.0 610.0 524.0 529.0 111,500
2021/04/09 532.0 532.0 524.0 524.0 4,900
2021/04/08 528.0 531.0 525.0 525.0 7,400
2021/04/07 526.0 528.0 525.0 526.0 1,900
2021/04/06 530.0 530.0 522.0 522.0 6,600