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
2023-12-29	739	761	700	714	1,430,200	714
2023-12-28	620	661	618	661	746,000	661
2023-12-27	556	581	555	561	107,300	561
2023-12-26	607	628	555	566	290,900	566
2023-12-25	599	639	583	603	315,000	603
2023-12-22	645	670	600	602	286,800	602
2023-12-21	686	691	643	645	197,400	645
2023-12-20	760	767	690	704	365,100	704
2023-12-19	932	988	750	769	1,203,800	769
2023-12-18	807	948	775	892	1,777,900	892
2023-12-15	798	1,025	798	798	1,568,400	798
2023-12-14	970	1,039	902	950	2,003,200	950
2023-12-13	890	890	780	890	2,079,300	890
2023-12-12	730	740	665	740	1,262,100	740
2023-12-11	540	640	471	640	980,200	640
2023-12-08	451	540	441	540	369,500	540
2023-12-07	446	473	438	460	39,700	460
2023-12-06	430	456	430	451	5,900	451
2023-12-05	428	433	428	433	1,700	433
2023-12-04	429	429	429	429	300	429
2023-12-01	430	437	427	427	2,300	427
2023-11-30	425	430	424	429	1,900	429
2023-11-29	425	428	420	426	3,900	426
2023-11-28	423	429	423	429	1,100	429
2023-11-27	421	434	421	429	4,400	429
2023-11-24	432	436	418	420	16,900	420
2023-11-22	438	438	431	432	6,700	432
2023-11-21	443	446	439	446	6,500	446
2023-11-20	444	444	432	432	4,000	432
2023-11-17	436	443	435	442	6,100	442
2023-11-16	430	436	430	436	1,200	436
2023-11-15	429	435	429	430	1,500	430
2023-11-14	429	430	426	430	4,700	430
2023-11-13	423	429	423	429	600	429
2023-11-10	422	428	422	424	1,700	424
2023-11-09	431	431	424	424	4,700	424
2023-11-08	430	432	430	432	3,000	432
2023-11-07	-	-	-	431	-	431
2023-11-06	423	433	423	431	800	431
2023-11-02	421	436	421	422	4,600	422
2023-11-01	421	424	419	419	2,400	419
2023-10-31	421	423	418	418	2,400	418
2023-10-30	435	435	414	421	10,100	421
2023-10-27	451	459	438	448	9,900	448
2023-10-26	475	475	454	457	7,400	457
2023-10-25	472	494	461	476	25,100	476
2023-10-24	442	486	441	473	25,700	473
2023-10-23	439	446	434	434	1,300	434
2023-10-20	443	498	432	433	46,500	433
2023-10-19	439	445	435	443	2,300	443
2023-10-18	438	446	438	440	2,000	440
2023-10-17	438	438	437	437	800	437
2023-10-16	440	440	436	436	5,200	436
2023-10-13	429	440	426	440	3,700	440
2023-10-12	430	430	427	427	800	427
2023-10-11	423	431	423	431	5,000	431
2023-10-10	434	434	426	426	800	426
2023-10-06	433	434	430	434	1,400	434
2023-10-05	435	435	432	432	1,300	432
2023-10-04	433	445	425	436	10,900	436
2023-10-03	420	435	417	435	4,800	435
2023-10-02	437	437	416	423	3,800	423
2023-09-29	434	438	431	438	1,200	438
2023-09-28	440	440	432	439	3,100	439
2023-09-27	430	445	430	445	12,500	445
2023-09-26	437	439	429	439	3,300	439
2023-09-25	425	438	425	438	8,000	438
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30