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
2021-04-201,2191,2291,2081,21113,9001,211
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