1436 (株)フィット の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-271,1191,1311,0501,08759,5001,087
2021-09-241,0851,1161,0371,10080,1001,100
2021-09-221,1531,1691,0511,05675,7001,056
2021-09-211,1771,1851,1351,15365,4001,153
2021-09-171,2431,2831,1801,220124,1001,220
2021-09-161,4001,4001,2031,308204,1001,308
2021-09-151,3751,5451,3511,450645,2001,450
2021-09-141,3151,3151,3151,31540,8001,315
2021-09-139701,0199441,01556,4001,015
2021-09-1093498092896425,500964
2021-09-0996297492893525,900935
2021-09-0892296292196233,800962
2021-09-0791799589790786,000907
2021-09-0684696983987262,000872
2021-09-038328398328323,000832
2021-09-028358418288329,700832
2021-09-018528538378393,300839
2021-08-318558558378524,700852
2021-08-308478588468552,700855
2021-08-278528628478472,900847
2021-08-268498648468517,200851
2021-08-258418648418642,600864
2021-08-248478548378493,800849
2021-08-238338488338473,300847
2021-08-208348598348362,400836
2021-08-198428658328325,400832
2021-08-188508568418565,900856
2021-08-178628898528526,600852
2021-08-168708788608656,700865
2021-08-138918938678704,500870
2021-08-128759048718835,000883
2021-08-1186290186289011,200890
2021-08-108528668528623,000862
2021-08-068628658528524,900852
2021-08-058768888628665,100866
2021-08-048928928758842,300884
2021-08-03891891883883900883
2021-08-028868958838913,600891
2021-07-30879879876878800878
2021-07-298808878748747,000874
2021-07-288948948818904,300890
2021-07-278918918808803,800880
2021-07-268848878808805,500880
2021-07-218888918768793,700879
2021-07-208708938648789,100878
2021-07-1993593587590021,300900
2021-07-1695097592895558,900955
2021-07-159209289079218,700921
2021-07-149129159049153,000915
2021-07-1387791087791012,200910
2021-07-128598848598742,900874
2021-07-098608618518616,500861
2021-07-088798868728754,600875
2021-07-078968968888885,400888
2021-07-069069068958975,600897
2021-07-0592492489890410,100904
2021-07-029229229169165,100916
2021-07-019369369149228,200922
2021-06-3093694292192323,800923
2021-06-2992693590993049,600930
2021-06-2891191889591214,100912
2021-06-2587090786690517,600905
2021-06-248808878718755,300875
2021-06-238808898748804,200880
2021-06-228658868648729,400872
2021-06-2188588885786431,400864
2021-06-1892092090090129,300901
2021-06-1792892891191721,900917
2021-06-1695195892893646,800936
2021-06-1594596493795864,400958
2021-06-149651,0509461,05084,0001,050
2021-06-1197097095095013,500950
2021-06-1093895592995517,200955
2021-06-099389429289379,300937
2021-06-0893094492493816,700938
2021-06-079329339229314,100931
2021-06-0493094592293018,300930
2021-06-039339379189278,400927
2021-06-029399409309336,600933
2021-06-019529559359433,400943
2021-05-319649649389476,300947
2021-05-289559589449492,700949
2021-05-279499559369459,200945
2021-05-269379509339496,900949
2021-05-2595797293693716,000937
2021-05-2497099094594815,000948
2021-05-2195898195495525,700955
2021-05-2093094392994316,900943
2021-05-1991594290591715,400917
2021-05-1890894689093034,000930
2021-05-1794794791191614,000916
2021-05-1494494893093210,700932
2021-05-1391193891192114,000921
2021-05-1297698491392523,900925
2021-05-111,0251,02593796163,700961
2021-05-101,0611,0751,0361,03616,1001,036
2021-05-071,0691,0731,0611,06210,0001,062
2021-05-061,1071,1071,0511,06927,3001,069
2021-04-301,1401,1441,0701,10643,4001,106
2021-04-281,1951,2011,1341,13841,2001,138
2021-04-271,2611,2611,2141,21422,6001,214
2021-04-261,3001,3551,2431,26557,1001,265
2021-04-231,2781,2951,2521,28546,0001,285
2021-04-221,2511,2701,2161,24834,6001,248
2021-04-211,2051,2631,1541,24237,8001,242
2021-04-201,2191,2291,2081,21113,9001,211
2021-04-191,2211,3061,2211,24975,8001,249
2021-04-161,1571,1791,1571,1745,5001,174
2021-04-151,1511,1771,1311,15512,5001,155
2021-04-141,1571,1591,1411,1579,2001,157
2021-04-131,1761,1761,1521,1583,6001,158
2021-04-121,1691,1741,1581,1609,0001,160
2021-04-091,1661,1761,1551,1694,2001,169
2021-04-081,1851,1851,1631,1633,4001,163
2021-04-071,1631,1961,1631,17810,8001,178
2021-04-061,1791,1871,1591,1637,6001,163
2021-04-051,1871,2001,1681,17414,0001,174
2021-04-021,1981,2001,1831,1897,3001,189
2021-04-011,1991,2201,1871,19413,8001,194
2021-03-311,1821,1931,1631,1908,6001,190
2021-03-301,1371,1731,1251,1694,3001,169
2021-03-291,1731,1731,1371,1376,1001,137
2021-03-261,1681,1681,1271,14315,0001,143
2021-03-251,1211,1801,1101,15818,9001,158
2021-03-241,1801,1811,1101,13123,4001,131
2021-03-231,1881,2031,1811,18111,6001,181
2021-03-221,2301,2301,1821,19419,6001,194
2021-03-191,1951,2111,1901,21119,6001,211
2021-03-181,2751,2751,1871,21646,4001,216
2021-03-171,2741,2781,2531,26525,3001,265
2021-03-161,2561,3271,2551,27792,3001,277
2021-03-151,3501,4341,3051,40671,4001,406
2021-03-121,3181,3501,2921,32722,2001,327
2021-03-111,2821,3161,2551,31215,5001,312
2021-03-101,2801,2801,2461,2524,7001,252
2021-03-091,2881,2881,2251,25410,6001,254
2021-03-081,2011,2661,1741,26518,1001,265
2021-03-051,1861,2111,1211,19018,1001,190
2021-03-041,1971,2101,1711,1867,8001,186
2021-03-031,2111,2221,1771,1987,6001,198
2021-03-021,2231,2411,1711,20210,5001,202
2021-03-011,1941,2161,1621,2119,7001,211
2021-02-261,1691,1931,1301,16018,7001,160
2021-02-251,2491,2491,1841,20516,1001,205
2021-02-241,2871,2971,2151,22219,7001,222
2021-02-221,2751,3201,2751,28715,7001,287
2021-02-191,3171,3291,1821,26540,8001,265
2021-02-181,3141,3501,3141,3199,8001,319
2021-02-171,3551,3561,2901,31123,3001,311
2021-02-161,2771,3461,2771,33522,4001,335
2021-02-151,2931,2931,2451,26811,8001,268
2021-02-121,2931,3081,2691,29319,3001,293
2021-02-101,2981,3071,2901,2959,6001,295
2021-02-091,3161,3261,2901,30114,4001,301
2021-02-081,3331,3481,3111,31516,7001,315
2021-02-051,3701,3701,3121,33519,2001,335
2021-02-041,3801,3911,3351,35012,3001,350
2021-02-031,3711,4101,3461,35931,0001,359
2021-02-021,3051,3991,3001,39131,1001,391
2021-02-011,2421,3091,2211,27323,3001,273
2021-01-291,3111,3381,2381,27244,4001,272
2021-01-281,3031,3441,2771,31133,0001,311
2021-01-271,3831,4071,3501,35028,4001,350
2021-01-261,4501,4631,3601,38349,6001,383
2021-01-251,4351,4851,4281,48019,4001,480
2021-01-221,4511,4731,4201,44421,1001,444
2021-01-211,4911,4911,4261,47327,1001,473
2021-01-201,5201,5751,4551,48547,7001,485
2021-01-191,5091,5381,4701,49650,9001,496
2021-01-181,4251,5481,4051,54274,9001,542
2021-01-151,4571,4801,3831,42037,5001,420
2021-01-141,5211,5281,4331,45563,0001,455
2021-01-131,5851,5991,4971,51254,8001,512
2021-01-121,5841,5921,4811,54570,1001,545
2021-01-081,6761,6951,5811,59299,5001,592
2021-01-071,5901,7011,5561,643181,1001,643
2021-01-061,6101,6751,5111,516133,6001,516
2021-01-051,6341,8141,5211,631278,7001,631
2021-01-041,4301,6701,4001,635268,1001,635

分割・併合履歴 : なし