1730 麻生フオームクリート(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 432 | 432 | 432 | 432 | 300 | 432 |
2023-09-21 | 428 | 432 | 428 | 432 | 5,300 | 432 |
2023-09-20 | 431 | 434 | 427 | 428 | 2,400 | 428 |
2023-09-19 | 429 | 429 | 429 | 429 | 500 | 429 |
2023-09-15 | 429 | 434 | 425 | 425 | 5,800 | 425 |
2023-09-14 | 428 | 434 | 428 | 434 | 2,600 | 434 |
2023-09-13 | 422 | 428 | 422 | 428 | 1,700 | 428 |
2023-09-12 | 429 | 429 | 422 | 424 | 2,000 | 424 |
2023-09-11 | 429 | 429 | 423 | 429 | 1,900 | 429 |
2023-09-08 | 430 | 430 | 423 | 425 | 5,200 | 425 |
2023-09-07 | 429 | 440 | 426 | 435 | 15,200 | 435 |
2023-09-06 | 429 | 435 | 428 | 429 | 5,200 | 429 |
2023-09-05 | 423 | 431 | 423 | 428 | 10,700 | 428 |
2023-09-04 | 428 | 441 | 422 | 423 | 16,400 | 423 |
2023-09-01 | 423 | 439 | 418 | 431 | 24,100 | 431 |
2023-08-31 | 413 | 420 | 413 | 416 | 7,600 | 416 |
2023-08-30 | 411 | 413 | 410 | 410 | 2,100 | 410 |
2023-08-29 | 411 | 412 | 409 | 409 | 2,700 | 409 |
2023-08-28 | 408 | 412 | 408 | 409 | 1,800 | 409 |
2023-08-25 | 409 | 409 | 402 | 408 | 9,800 | 408 |
2023-08-24 | 410 | 410 | 406 | 407 | 1,500 | 407 |
2023-08-23 | 410 | 410 | 408 | 409 | 1,300 | 409 |
2023-08-22 | 409 | 411 | 408 | 409 | 800 | 409 |
2023-08-21 | 409 | 409 | 408 | 408 | 900 | 408 |
2023-08-18 | 408 | 412 | 408 | 410 | 1,000 | 410 |
2023-08-17 | 407 | 410 | 407 | 408 | 2,900 | 408 |
2023-08-16 | 419 | 419 | 409 | 410 | 2,300 | 410 |
2023-08-15 | 418 | 418 | 412 | 413 | 1,000 | 413 |
2023-08-14 | 411 | 418 | 409 | 418 | 5,100 | 418 |
2023-08-10 | 418 | 418 | 409 | 409 | 4,500 | 409 |
2023-08-09 | 419 | 420 | 417 | 419 | 13,700 | 419 |
2023-08-08 | 427 | 428 | 421 | 425 | 5,700 | 425 |
2023-08-07 | 423 | 427 | 418 | 427 | 6,100 | 427 |
2023-08-04 | 419 | 420 | 414 | 419 | 2,100 | 419 |
2023-08-03 | 419 | 426 | 408 | 419 | 31,900 | 419 |
2023-08-02 | 424 | 454 | 393 | 408 | 98,000 | 408 |
2023-08-01 | 421 | 424 | 418 | 424 | 9,400 | 424 |
2023-07-31 | 418 | 421 | 417 | 421 | 1,100 | 421 |
2023-07-28 | 423 | 423 | 416 | 417 | 4,500 | 417 |
2023-07-27 | 417 | 418 | 416 | 416 | 2,200 | 416 |
2023-07-26 | 416 | 417 | 416 | 416 | 1,200 | 416 |
2023-07-25 | 416 | 416 | 414 | 416 | 3,100 | 416 |
2023-07-24 | 415 | 416 | 414 | 414 | 2,000 | 414 |
2023-07-21 | 415 | 415 | 414 | 414 | 2,000 | 414 |
2023-07-20 | 415 | 417 | 414 | 415 | 1,400 | 415 |
2023-07-19 | 417 | 418 | 413 | 415 | 6,500 | 415 |
2023-07-18 | 414 | 417 | 414 | 415 | 7,500 | 415 |
2023-07-14 | 417 | 417 | 416 | 417 | 1,300 | 417 |
2023-07-13 | 418 | 420 | 414 | 417 | 5,300 | 417 |
2023-07-12 | 423 | 425 | 415 | 416 | 7,600 | 416 |
2023-07-11 | 442 | 454 | 415 | 423 | 38,100 | 423 |
2023-07-10 | 434 | 463 | 425 | 435 | 51,600 | 435 |
2023-07-07 | 418 | 418 | 416 | 418 | 1,100 | 418 |
2023-07-06 | 425 | 425 | 417 | 420 | 4,200 | 420 |
2023-07-05 | 430 | 430 | 422 | 424 | 2,200 | 424 |
2023-07-04 | 425 | 426 | 421 | 423 | 900 | 423 |
2023-07-03 | 417 | 428 | 417 | 425 | 6,200 | 425 |
2023-06-30 | 417 | 419 | 416 | 419 | 3,300 | 419 |
2023-06-29 | 416 | 417 | 415 | 415 | 500 | 415 |
2023-06-28 | 419 | 420 | 414 | 414 | 3,800 | 414 |
2023-06-27 | 422 | 422 | 420 | 420 | 800 | 420 |
2023-06-26 | 422 | 425 | 421 | 421 | 1,900 | 421 |
2023-06-23 | 423 | 426 | 421 | 421 | 1,600 | 421 |
2023-06-22 | 426 | 426 | 423 | 426 | 700 | 426 |
2023-06-21 | 422 | 427 | 422 | 426 | 2,400 | 426 |
2023-06-20 | 423 | 425 | 421 | 421 | 4,600 | 421 |
2023-06-19 | 426 | 432 | 422 | 428 | 9,400 | 428 |
2023-06-16 | 436 | 438 | 429 | 429 | 7,200 | 429 |
2023-06-15 | 432 | 457 | 425 | 435 | 29,400 | 435 |
2023-06-14 | 432 | 436 | 432 | 434 | 3,200 | 434 |
2023-06-13 | 424 | 430 | 424 | 430 | 4,500 | 430 |
2023-06-12 | 424 | 426 | 422 | 424 | 2,500 | 424 |
2023-06-09 | 424 | 424 | 421 | 424 | 2,200 | 424 |
2023-06-08 | 422 | 429 | 422 | 426 | 5,900 | 426 |
2023-06-07 | 421 | 425 | 420 | 425 | 1,900 | 425 |
2023-06-06 | 430 | 431 | 420 | 421 | 8,500 | 421 |
2023-06-05 | 432 | 441 | 427 | 427 | 7,200 | 427 |
2023-06-02 | 432 | 440 | 423 | 440 | 8,100 | 440 |
2023-06-01 | 423 | 435 | 416 | 435 | 7,700 | 435 |
2023-05-31 | 440 | 440 | 426 | 426 | 5,600 | 426 |
2023-05-30 | 453 | 454 | 435 | 441 | 4,700 | 441 |
2023-05-29 | 454 | 454 | 431 | 445 | 13,700 | 445 |
2023-05-26 | 433 | 493 | 428 | 456 | 98,300 | 456 |
2023-05-25 | 418 | 426 | 418 | 426 | 3,300 | 426 |
2023-05-24 | 413 | 424 | 413 | 416 | 3,300 | 416 |
2023-05-23 | 414 | 416 | 409 | 414 | 2,400 | 414 |
2023-05-22 | 415 | 417 | 413 | 413 | 5,600 | 413 |
2023-05-19 | 416 | 417 | 412 | 412 | 3,600 | 412 |
2023-05-18 | 409 | 417 | 408 | 415 | 3,000 | 415 |
2023-05-17 | 410 | 412 | 405 | 410 | 2,700 | 410 |
2023-05-16 | 411 | 413 | 409 | 410 | 3,400 | 410 |
2023-05-15 | 408 | 414 | 408 | 411 | 3,200 | 411 |
2023-05-12 | 413 | 429 | 406 | 406 | 5,200 | 406 |
2023-05-11 | 407 | 415 | 407 | 413 | 3,200 | 413 |
2023-05-10 | 407 | 411 | 406 | 409 | 3,200 | 409 |
2023-05-09 | 405 | 407 | 402 | 403 | 2,300 | 403 |
2023-05-08 | 406 | 406 | 401 | 402 | 2,300 | 402 |
2023-05-02 | 403 | 405 | 402 | 405 | 6,600 | 405 |
2023-05-01 | 403 | 404 | 402 | 402 | 1,300 | 402 |
2023-04-28 | 403 | 403 | 403 | 403 | 500 | 403 |
2023-04-27 | 405 | 405 | 403 | 403 | 4,500 | 403 |
2023-04-26 | 401 | 405 | 401 | 405 | 1,100 | 405 |
2023-04-25 | 401 | 403 | 401 | 403 | 1,300 | 403 |
2023-04-24 | 400 | 404 | 400 | 404 | 1,900 | 404 |
2023-04-21 | 404 | 404 | 404 | 404 | 100 | 404 |
2023-04-20 | 402 | 406 | 402 | 405 | 4,900 | 405 |
2023-04-19 | 401 | 402 | 401 | 402 | 2,700 | 402 |
2023-04-18 | 402 | 406 | 402 | 402 | 2,100 | 402 |
2023-04-17 | 403 | 403 | 401 | 401 | 1,600 | 401 |
2023-04-14 | 401 | 401 | 401 | 401 | 100 | 401 |
2023-04-13 | 400 | 401 | 400 | 400 | 600 | 400 |
2023-04-12 | 401 | 401 | 401 | 401 | 100 | 401 |
2023-04-11 | 405 | 405 | 400 | 401 | 2,700 | 401 |
2023-04-10 | 404 | 404 | 399 | 399 | 1,300 | 399 |
2023-04-07 | 400 | 400 | 399 | 400 | 1,500 | 400 |
2023-04-06 | 401 | 401 | 400 | 401 | 600 | 401 |
2023-04-05 | 400 | 400 | 400 | 400 | 200 | 400 |
2023-04-04 | 399 | 400 | 399 | 400 | 1,200 | 400 |
2023-04-03 | 401 | 401 | 400 | 400 | 200 | 400 |
2023-03-31 | 395 | 406 | 395 | 401 | 3,800 | 401 |
2023-03-30 | 391 | 395 | 391 | 395 | 2,500 | 395 |
2023-03-29 | 400 | 401 | 395 | 401 | 4,500 | 401 |
2023-03-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
2023-03-27 | 401 | 401 | 401 | 401 | 200 | 401 |
2023-03-24 | 401 | 403 | 400 | 400 | 700 | 400 |
2023-03-23 | 397 | 404 | 397 | 404 | 2,300 | 404 |
2023-03-22 | 397 | 400 | 397 | 400 | 700 | 400 |
2023-03-20 | 400 | 400 | 398 | 400 | 2,000 | 400 |
2023-03-17 | 399 | 402 | 399 | 400 | 1,700 | 400 |
2023-03-16 | 394 | 402 | 394 | 402 | 4,000 | 402 |
2023-03-15 | 399 | 405 | 399 | 400 | 2,900 | 400 |
2023-03-14 | 401 | 401 | 398 | 400 | 5,300 | 400 |
2023-03-13 | 404 | 404 | 401 | 403 | 4,900 | 403 |
2023-03-10 | 404 | 405 | 403 | 405 | 5,000 | 405 |
2023-03-09 | 406 | 407 | 403 | 405 | 6,800 | 405 |
2023-03-08 | 404 | 409 | 403 | 404 | 6,400 | 404 |
2023-03-07 | 405 | 406 | 404 | 405 | 5,100 | 405 |
2023-03-06 | 408 | 408 | 404 | 404 | 4,800 | 404 |
2023-03-03 | 407 | 407 | 403 | 407 | 2,800 | 407 |
2023-03-02 | 405 | 405 | 402 | 402 | 2,100 | 402 |
2023-03-01 | 403 | 408 | 402 | 402 | 3,800 | 402 |
2023-02-28 | 408 | 408 | 403 | 403 | 1,500 | 403 |
2023-02-27 | 406 | 406 | 400 | 406 | 2,100 | 406 |
2023-02-24 | 409 | 409 | 398 | 402 | 6,500 | 402 |
2023-02-22 | 411 | 413 | 408 | 408 | 1,800 | 408 |
2023-02-21 | 412 | 413 | 410 | 410 | 2,200 | 410 |
2023-02-20 | 419 | 419 | 416 | 416 | 2,500 | 416 |
2023-02-17 | 410 | 416 | 408 | 416 | 2,900 | 416 |
2023-02-16 | 407 | 410 | 407 | 407 | 1,800 | 407 |
2023-02-15 | 408 | 408 | 406 | 406 | 1,200 | 406 |
2023-02-14 | 407 | 410 | 406 | 407 | 10,100 | 407 |
2023-02-13 | 405 | 406 | 404 | 406 | 2,200 | 406 |
2023-02-10 | 406 | 412 | 404 | 405 | 3,200 | 405 |
2023-02-09 | 405 | 406 | 402 | 404 | 3,300 | 404 |
2023-02-08 | 407 | 409 | 403 | 409 | 4,500 | 409 |
2023-02-07 | 406 | 409 | 401 | 409 | 6,700 | 409 |
2023-02-06 | 404 | 405 | 401 | 403 | 2,900 | 403 |
2023-02-03 | 415 | 416 | 404 | 409 | 6,800 | 409 |
2023-02-02 | 407 | 425 | 402 | 412 | 10,300 | 412 |
2023-02-01 | 404 | 409 | 400 | 407 | 1,500 | 407 |
2023-01-31 | 405 | 410 | 400 | 410 | 2,500 | 410 |
2023-01-30 | 412 | 412 | 403 | 405 | 3,800 | 405 |
2023-01-27 | 405 | 410 | 400 | 405 | 4,200 | 405 |
2023-01-26 | 403 | 403 | 400 | 401 | 2,000 | 401 |
2023-01-25 | 404 | 404 | 401 | 401 | 1,700 | 401 |
2023-01-24 | 404 | 404 | 400 | 401 | 2,000 | 401 |
2023-01-23 | 400 | 405 | 398 | 404 | 2,700 | 404 |
2023-01-20 | 397 | 400 | 397 | 398 | 1,600 | 398 |
2023-01-19 | 399 | 399 | 397 | 397 | 1,900 | 397 |
2023-01-18 | 411 | 411 | 395 | 400 | 9,100 | 400 |
2023-01-17 | 416 | 416 | 398 | 412 | 1,400 | 412 |
2023-01-16 | 412 | 419 | 397 | 419 | 1,800 | 419 |
2023-01-13 | 414 | 414 | 404 | 404 | 1,400 | 404 |
2023-01-12 | 411 | 414 | 403 | 414 | 1,100 | 414 |
2023-01-11 | 397 | 412 | 396 | 411 | 1,400 | 411 |
2023-01-10 | 401 | 404 | 396 | 404 | 1,300 | 404 |
2023-01-06 | 401 | 406 | 400 | 401 | 1,000 | 401 |
2023-01-05 | 416 | 416 | 404 | 404 | 800 | 404 |
2023-01-04 | 407 | 412 | 400 | 412 | 2,400 | 412 |
分割・併合履歴 : なし