1730 麻生フオームクリート(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 2024-11-20 | 540 | 546 | 533 | 541 | 5,500 | 541 |
| 2024-11-19 | 536 | 541 | 532 | 541 | 5,900 | 541 |
| 2024-11-18 | 546 | 546 | 540 | 541 | 4,800 | 541 |
| 2024-11-15 | 530 | 543 | 530 | 542 | 6,800 | 542 |
| 2024-11-14 | 535 | 541 | 523 | 533 | 9,800 | 533 |
| 2024-11-13 | 544 | 546 | 540 | 540 | 6,100 | 540 |
| 2024-11-12 | 542 | 552 | 541 | 543 | 7,600 | 543 |
| 2024-11-11 | 551 | 557 | 537 | 545 | 13,700 | 545 |
| 2024-11-08 | 554 | 565 | 547 | 556 | 32,500 | 556 |
| 2024-11-07 | 572 | 572 | 544 | 553 | 32,700 | 553 |
| 2024-11-06 | 531 | 565 | 527 | 548 | 39,200 | 548 |
| 2024-11-05 | 526 | 536 | 526 | 531 | 4,700 | 531 |
| 2024-11-01 | 531 | 538 | 527 | 527 | 11,700 | 527 |
| 2024-10-31 | 539 | 548 | 531 | 536 | 15,200 | 536 |
| 2024-10-30 | 532 | 540 | 532 | 533 | 13,000 | 533 |
| 2024-10-29 | 530 | 544 | 530 | 530 | 22,400 | 530 |
| 2024-10-28 | 512 | 537 | 508 | 532 | 14,500 | 532 |
| 2024-10-25 | 551 | 551 | 512 | 520 | 53,700 | 520 |
| 2024-10-24 | 564 | 617 | 548 | 555 | 158,200 | 555 |
| 2024-10-23 | 543 | 638 | 543 | 582 | 415,800 | 582 |
| 2024-10-22 | 552 | 556 | 537 | 541 | 10,300 | 541 |
| 2024-10-21 | 552 | 557 | 552 | 553 | 2,100 | 553 |
| 2024-10-18 | 560 | 561 | 551 | 554 | 4,800 | 554 |
| 2024-10-17 | 558 | 560 | 550 | 556 | 6,100 | 556 |
| 2024-10-16 | 550 | 562 | 550 | 561 | 2,300 | 561 |
| 2024-10-15 | 550 | 563 | 550 | 556 | 7,100 | 556 |
| 2024-10-11 | 557 | 558 | 552 | 555 | 2,400 | 555 |
| 2024-10-10 | 560 | 560 | 556 | 557 | 1,900 | 557 |
| 2024-10-09 | 556 | 559 | 549 | 553 | 6,300 | 553 |
| 2024-10-08 | 552 | 555 | 548 | 548 | 3,800 | 548 |
| 2024-10-07 | 554 | 557 | 551 | 556 | 11,200 | 556 |
| 2024-10-04 | 560 | 560 | 550 | 550 | 4,700 | 550 |
| 2024-10-03 | 554 | 562 | 553 | 553 | 6,000 | 553 |
| 2024-10-02 | 557 | 562 | 553 | 553 | 5,300 | 553 |
| 2024-10-01 | 561 | 568 | 558 | 560 | 12,500 | 560 |
| 2024-09-30 | 560 | 576 | 555 | 558 | 40,900 | 558 |
| 2024-09-27 | 575 | 623 | 571 | 608 | 75,800 | 608 |
| 2024-09-26 | 561 | 579 | 561 | 569 | 7,700 | 569 |
| 2024-09-25 | 573 | 578 | 558 | 561 | 8,500 | 561 |
| 2024-09-24 | 555 | 580 | 555 | 572 | 15,300 | 572 |
| 2024-09-20 | 557 | 559 | 553 | 553 | 4,600 | 553 |
| 2024-09-19 | 559 | 559 | 540 | 550 | 8,300 | 550 |
| 2024-09-18 | 558 | 558 | 546 | 554 | 6,600 | 554 |
| 2024-09-17 | 565 | 565 | 553 | 555 | 7,800 | 555 |
| 2024-09-13 | 542 | 563 | 541 | 555 | 24,400 | 555 |
| 2024-09-12 | 538 | 561 | 538 | 559 | 16,400 | 559 |
| 2024-09-11 | 556 | 556 | 531 | 538 | 14,000 | 538 |
| 2024-09-10 | 570 | 570 | 555 | 562 | 9,500 | 562 |
| 2024-09-09 | 531 | 560 | 531 | 553 | 12,200 | 553 |
| 2024-09-06 | 578 | 580 | 560 | 560 | 13,900 | 560 |
| 2024-09-05 | 581 | 596 | 577 | 580 | 15,000 | 580 |
| 2024-09-04 | 577 | 596 | 560 | 596 | 40,000 | 596 |
| 2024-09-03 | 603 | 605 | 595 | 597 | 21,300 | 597 |
| 2024-09-02 | 605 | 611 | 597 | 599 | 55,100 | 599 |
| 2024-08-30 | 648 | 648 | 597 | 602 | 135,400 | 602 |
| 2024-08-29 | 705 | 721 | 640 | 640 | 208,500 | 640 |
| 2024-08-28 | 743 | 745 | 700 | 735 | 255,900 | 735 |
| 2024-08-27 | 648 | 693 | 638 | 690 | 140,600 | 690 |
| 2024-08-26 | 610 | 685 | 590 | 649 | 117,900 | 649 |
| 2024-08-23 | 605 | 605 | 589 | 593 | 14,200 | 593 |
| 2024-08-22 | 579 | 600 | 572 | 593 | 24,700 | 593 |
| 2024-08-21 | 577 | 586 | 575 | 579 | 10,700 | 579 |
| 2024-08-20 | 581 | 583 | 571 | 574 | 6,500 | 574 |
| 2024-08-19 | 574 | 593 | 571 | 576 | 15,600 | 576 |
| 2024-08-16 | 566 | 587 | 560 | 576 | 13,500 | 576 |
| 2024-08-15 | 591 | 591 | 554 | 564 | 17,900 | 564 |
| 2024-08-14 | 542 | 627 | 534 | 581 | 58,600 | 581 |
| 2024-08-13 | 583 | 584 | 521 | 552 | 56,100 | 552 |
| 2024-08-09 | 557 | 557 | 537 | 557 | 85,400 | 557 |
| 2024-08-08 | 478 | 503 | 460 | 477 | 12,400 | 477 |
| 2024-08-07 | 460 | 493 | 460 | 478 | 26,100 | 478 |
| 2024-08-06 | 444 | 529 | 440 | 467 | 66,200 | 467 |
| 2024-08-05 | 511 | 511 | 460 | 460 | 45,500 | 460 |
| 2024-08-02 | 593 | 595 | 560 | 560 | 36,800 | 560 |
| 2024-08-01 | 606 | 606 | 592 | 597 | 16,300 | 597 |
| 2024-07-31 | 604 | 608 | 596 | 599 | 7,500 | 599 |
| 2024-07-30 | 590 | 610 | 588 | 600 | 12,600 | 600 |
| 2024-07-29 | 582 | 600 | 575 | 590 | 6,000 | 590 |
| 2024-07-26 | 588 | 588 | 571 | 575 | 18,700 | 575 |
| 2024-07-25 | 575 | 587 | 575 | 587 | 11,600 | 587 |
| 2024-07-24 | 582 | 597 | 580 | 586 | 17,400 | 586 |
| 2024-07-23 | 600 | 605 | 581 | 588 | 31,100 | 588 |
| 2024-07-22 | 617 | 619 | 600 | 601 | 22,300 | 601 |
| 2024-07-19 | 623 | 623 | 615 | 615 | 9,200 | 615 |
| 2024-07-18 | 629 | 629 | 618 | 620 | 9,100 | 620 |
| 2024-07-17 | 625 | 634 | 625 | 632 | 18,300 | 632 |
| 2024-07-16 | 621 | 630 | 620 | 630 | 11,800 | 630 |
| 2024-07-12 | 622 | 630 | 620 | 620 | 11,500 | 620 |
| 2024-07-11 | 625 | 632 | 620 | 621 | 11,500 | 621 |
| 2024-07-10 | 636 | 637 | 626 | 627 | 20,900 | 627 |
| 2024-07-09 | 637 | 641 | 635 | 635 | 8,200 | 635 |
| 2024-07-08 | 640 | 644 | 633 | 640 | 7,200 | 640 |
| 2024-07-05 | 637 | 641 | 632 | 632 | 18,000 | 632 |
| 2024-07-04 | 635 | 644 | 635 | 644 | 8,700 | 644 |
| 2024-07-03 | 639 | 643 | 636 | 639 | 14,200 | 639 |
| 2024-07-02 | 647 | 648 | 641 | 641 | 10,100 | 641 |
| 2024-07-01 | 645 | 655 | 645 | 646 | 17,200 | 646 |
| 2024-06-28 | 644 | 649 | 640 | 643 | 15,600 | 643 |
| 2024-06-27 | 638 | 657 | 638 | 651 | 33,200 | 651 |
| 2024-06-26 | 649 | 649 | 632 | 638 | 26,100 | 638 |
| 2024-06-25 | 657 | 667 | 643 | 645 | 51,000 | 645 |
| 2024-06-24 | 655 | 664 | 654 | 657 | 8,700 | 657 |
| 2024-06-21 | 648 | 657 | 648 | 655 | 11,500 | 655 |
| 2024-06-20 | 648 | 655 | 647 | 648 | 2,500 | 648 |
| 2024-06-19 | 652 | 658 | 647 | 652 | 12,800 | 652 |
| 2024-06-18 | 642 | 674 | 642 | 661 | 24,000 | 661 |
| 2024-06-17 | 653 | 653 | 639 | 642 | 14,800 | 642 |
| 2024-06-14 | 646 | 656 | 642 | 652 | 13,900 | 652 |
| 2024-06-13 | 641 | 660 | 641 | 646 | 16,000 | 646 |
| 2024-06-12 | 653 | 656 | 634 | 645 | 13,600 | 645 |
| 2024-06-11 | 661 | 662 | 650 | 651 | 14,000 | 651 |
| 2024-06-10 | 640 | 674 | 640 | 662 | 25,000 | 662 |
| 2024-06-07 | 630 | 642 | 623 | 639 | 22,800 | 639 |
| 2024-06-06 | 645 | 645 | 624 | 628 | 26,300 | 628 |
| 2024-06-05 | 645 | 658 | 639 | 645 | 25,900 | 645 |
| 2024-06-04 | 634 | 653 | 634 | 653 | 34,200 | 653 |
| 2024-06-03 | 641 | 648 | 630 | 634 | 23,500 | 634 |
| 2024-05-31 | 625 | 642 | 625 | 636 | 19,900 | 636 |
| 2024-05-30 | 625 | 642 | 618 | 625 | 27,200 | 625 |
| 2024-05-29 | 657 | 666 | 625 | 625 | 59,700 | 625 |
| 2024-05-28 | 641 | 688 | 638 | 657 | 102,000 | 657 |
| 2024-05-27 | 666 | 690 | 641 | 653 | 162,200 | 653 |
| 2024-05-24 | 629 | 711 | 621 | 711 | 111,900 | 711 |
| 2024-05-23 | 647 | 652 | 627 | 639 | 84,700 | 639 |
| 2024-05-22 | 689 | 723 | 650 | 652 | 271,400 | 652 |
| 2024-05-21 | 861 | 890 | 687 | 704 | 1,341,900 | 704 |
| 2024-05-20 | 659 | 741 | 650 | 741 | 883,100 | 741 |
| 2024-05-17 | 642 | 699 | 618 | 641 | 673,500 | 641 |
| 2024-05-16 | 616 | 709 | 608 | 632 | 1,077,200 | 632 |
| 2024-05-15 | 604 | 678 | 596 | 609 | 118,000 | 609 |
| 2024-05-14 | 606 | 610 | 605 | 607 | 7,400 | 607 |
| 2024-05-13 | 606 | 613 | 606 | 606 | 4,100 | 606 |
| 2024-05-10 | 614 | 614 | 603 | 611 | 4,000 | 611 |
| 2024-05-09 | 612 | 616 | 606 | 610 | 10,700 | 610 |
| 2024-05-08 | 607 | 613 | 606 | 608 | 6,500 | 608 |
| 2024-05-07 | 600 | 616 | 600 | 614 | 7,300 | 614 |
| 2024-05-02 | 606 | 613 | 601 | 603 | 7,100 | 603 |
| 2024-05-01 | 600 | 615 | 600 | 608 | 7,600 | 608 |
| 2024-04-30 | 617 | 622 | 608 | 617 | 16,700 | 617 |
| 2024-04-26 | 604 | 615 | 604 | 613 | 6,200 | 613 |
| 2024-04-25 | 613 | 613 | 604 | 604 | 12,300 | 604 |
| 2024-04-24 | 625 | 626 | 611 | 615 | 15,800 | 615 |
| 2024-04-23 | 611 | 632 | 608 | 625 | 12,200 | 625 |
| 2024-04-22 | 621 | 631 | 606 | 616 | 17,300 | 616 |
| 2024-04-19 | 633 | 634 | 610 | 621 | 55,900 | 621 |
| 2024-04-18 | 596 | 650 | 596 | 642 | 86,700 | 642 |
| 2024-04-17 | 640 | 640 | 595 | 595 | 92,800 | 595 |
| 2024-04-16 | 659 | 699 | 628 | 639 | 428,500 | 639 |
| 2024-04-15 | 597 | 605 | 593 | 599 | 9,400 | 599 |
| 2024-04-12 | 611 | 613 | 604 | 607 | 12,800 | 607 |
| 2024-04-11 | 610 | 620 | 600 | 616 | 17,600 | 616 |
| 2024-04-10 | 623 | 624 | 605 | 607 | 12,700 | 607 |
| 2024-04-09 | 602 | 629 | 595 | 619 | 80,700 | 619 |
| 2024-04-08 | 588 | 602 | 578 | 596 | 29,700 | 596 |
| 2024-04-05 | 599 | 599 | 575 | 588 | 32,200 | 588 |
| 2024-04-04 | 608 | 608 | 587 | 600 | 23,200 | 600 |
| 2024-04-03 | 594 | 610 | 587 | 603 | 28,400 | 603 |
| 2024-04-02 | 608 | 612 | 593 | 593 | 42,100 | 593 |
| 2024-04-01 | 626 | 626 | 606 | 607 | 17,300 | 607 |
| 2024-03-29 | 619 | 631 | 619 | 626 | 20,000 | 626 |
| 2024-03-28 | 627 | 634 | 618 | 621 | 23,700 | 621 |
| 2024-03-27 | 637 | 644 | 631 | 631 | 12,600 | 631 |
| 2024-03-26 | 643 | 648 | 630 | 636 | 37,200 | 636 |
| 2024-03-25 | 669 | 669 | 645 | 645 | 46,100 | 645 |
| 2024-03-22 | 648 | 678 | 640 | 670 | 89,100 | 670 |
| 2024-03-21 | 662 | 674 | 650 | 650 | 76,700 | 650 |
| 2024-03-19 | 634 | 698 | 634 | 662 | 233,300 | 662 |
| 2024-03-18 | 618 | 645 | 618 | 630 | 111,100 | 630 |
| 2024-03-15 | 632 | 638 | 608 | 628 | 95,800 | 628 |
| 2024-03-14 | 637 | 649 | 610 | 629 | 155,800 | 629 |
| 2024-03-13 | 689 | 689 | 627 | 629 | 148,400 | 629 |
| 2024-03-12 | 668 | 670 | 642 | 659 | 88,900 | 659 |
| 2024-03-11 | 658 | 684 | 629 | 671 | 180,000 | 671 |
| 2024-03-08 | 878 | 879 | 728 | 728 | 514,600 | 728 |
| 2024-03-07 | 878 | 878 | 878 | 878 | 202,100 | 878 |
| 2024-03-06 | 628 | 728 | 621 | 728 | 432,300 | 728 |
| 2024-03-05 | 617 | 644 | 601 | 628 | 135,300 | 628 |
| 2024-03-04 | 603 | 641 | 599 | 613 | 110,900 | 613 |
| 2024-03-01 | 618 | 637 | 595 | 598 | 41,500 | 598 |
| 2024-02-29 | 606 | 634 | 599 | 608 | 50,900 | 608 |
| 2024-02-28 | 601 | 619 | 600 | 613 | 28,000 | 613 |
| 2024-02-27 | 601 | 612 | 598 | 600 | 23,400 | 600 |
| 2024-02-26 | 620 | 620 | 599 | 603 | 51,500 | 603 |
| 2024-02-22 | 626 | 637 | 621 | 621 | 13,200 | 621 |
| 2024-02-21 | 625 | 630 | 618 | 622 | 12,500 | 622 |
| 2024-02-20 | 641 | 642 | 622 | 625 | 16,200 | 625 |
| 2024-02-19 | 617 | 648 | 609 | 641 | 33,200 | 641 |
| 2024-02-16 | 615 | 633 | 600 | 619 | 44,300 | 619 |
| 2024-02-15 | 633 | 633 | 614 | 627 | 35,200 | 627 |
| 2024-02-14 | 648 | 649 | 633 | 640 | 18,400 | 640 |
| 2024-02-13 | 648 | 665 | 648 | 655 | 45,400 | 655 |
| 2024-02-09 | 644 | 675 | 626 | 649 | 114,200 | 649 |
| 2024-02-08 | 645 | 655 | 630 | 650 | 49,400 | 650 |
| 2024-02-07 | 668 | 668 | 641 | 641 | 55,500 | 641 |
| 2024-02-06 | 710 | 717 | 652 | 667 | 215,400 | 667 |
| 2024-02-05 | 673 | 774 | 667 | 711 | 507,500 | 711 |
| 2024-02-02 | 688 | 695 | 674 | 674 | 34,600 | 674 |
| 2024-02-01 | 686 | 733 | 686 | 688 | 100,800 | 688 |
| 2024-01-31 | 686 | 690 | 667 | 686 | 27,800 | 686 |
| 2024-01-30 | 689 | 715 | 685 | 689 | 56,500 | 689 |
| 2024-01-29 | 700 | 703 | 673 | 689 | 111,700 | 689 |
| 2024-01-26 | 722 | 736 | 710 | 710 | 51,300 | 710 |
| 2024-01-25 | 743 | 745 | 719 | 728 | 44,500 | 728 |
| 2024-01-24 | 750 | 766 | 733 | 743 | 101,700 | 743 |
| 2024-01-23 | 768 | 785 | 751 | 765 | 108,900 | 765 |
| 2024-01-22 | 788 | 788 | 773 | 778 | 47,700 | 778 |
| 2024-01-19 | 805 | 807 | 761 | 777 | 95,900 | 777 |
| 2024-01-18 | 792 | 818 | 779 | 796 | 135,500 | 796 |
| 2024-01-17 | 820 | 849 | 785 | 805 | 251,300 | 805 |
| 2024-01-16 | 850 | 947 | 846 | 872 | 962,100 | 872 |
| 2024-01-15 | 781 | 904 | 764 | 823 | 1,279,200 | 823 |
| 2024-01-12 | 813 | 822 | 774 | 777 | 153,600 | 777 |
| 2024-01-11 | 788 | 819 | 780 | 814 | 261,500 | 814 |
| 2024-01-10 | 730 | 850 | 716 | 794 | 551,400 | 794 |
| 2024-01-09 | 755 | 762 | 715 | 730 | 157,900 | 730 |
| 2024-01-05 | 780 | 801 | 754 | 768 | 351,500 | 768 |
| 2024-01-04 | 830 | 848 | 779 | 817 | 1,047,200 | 817 |
分割・併合履歴 ： なし
