4998 フマキラー(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,189 | 1,191 | 1,171 | 1,191 | 39,500 | 1,191 |
| 2024-04-23 | 1,163 | 1,188 | 1,158 | 1,185 | 51,400 | 1,185 |
| 2024-04-22 | 1,154 | 1,166 | 1,142 | 1,163 | 22,700 | 1,163 |
| 2024-04-19 | 1,156 | 1,156 | 1,134 | 1,144 | 27,900 | 1,144 |
| 2024-04-18 | 1,137 | 1,157 | 1,137 | 1,157 | 33,700 | 1,157 |
| 2024-04-17 | 1,142 | 1,145 | 1,134 | 1,137 | 14,900 | 1,137 |
| 2024-04-16 | 1,158 | 1,159 | 1,135 | 1,136 | 43,200 | 1,136 |
| 2024-04-15 | 1,128 | 1,159 | 1,125 | 1,158 | 44,600 | 1,158 |
| 2024-04-12 | 1,143 | 1,143 | 1,133 | 1,136 | 19,300 | 1,136 |
| 2024-04-11 | 1,138 | 1,143 | 1,131 | 1,143 | 12,000 | 1,143 |
| 2024-04-10 | 1,138 | 1,143 | 1,137 | 1,138 | 17,900 | 1,138 |
| 2024-04-09 | 1,138 | 1,142 | 1,134 | 1,138 | 20,400 | 1,138 |
| 2024-04-08 | 1,138 | 1,142 | 1,135 | 1,137 | 22,500 | 1,137 |
| 2024-04-05 | 1,135 | 1,149 | 1,130 | 1,138 | 19,700 | 1,138 |
| 2024-04-04 | 1,154 | 1,154 | 1,134 | 1,135 | 21,600 | 1,135 |
| 2024-04-03 | 1,148 | 1,158 | 1,141 | 1,155 | 16,500 | 1,155 |
| 2024-04-02 | 1,158 | 1,158 | 1,141 | 1,147 | 21,300 | 1,147 |
| 2024-04-01 | 1,187 | 1,187 | 1,148 | 1,157 | 64,400 | 1,157 |
| 2024-03-29 | 1,160 | 1,191 | 1,160 | 1,187 | 45,300 | 1,187 |
| 2024-03-28 | 1,166 | 1,172 | 1,155 | 1,158 | 63,600 | 1,158 |
| 2024-03-27 | 1,193 | 1,202 | 1,193 | 1,200 | 71,000 | 1,200 |
| 2024-03-26 | 1,200 | 1,207 | 1,184 | 1,189 | 64,600 | 1,189 |
| 2024-03-25 | 1,220 | 1,220 | 1,189 | 1,191 | 74,600 | 1,191 |
| 2024-03-22 | 1,189 | 1,204 | 1,182 | 1,204 | 45,100 | 1,204 |
| 2024-03-21 | 1,190 | 1,205 | 1,175 | 1,180 | 78,100 | 1,180 |
| 2024-03-19 | 1,174 | 1,180 | 1,165 | 1,172 | 31,200 | 1,172 |
| 2024-03-18 | 1,170 | 1,186 | 1,168 | 1,173 | 52,100 | 1,173 |
| 2024-03-15 | 1,177 | 1,193 | 1,176 | 1,176 | 31,000 | 1,176 |
| 2024-03-14 | 1,183 | 1,196 | 1,170 | 1,183 | 46,200 | 1,183 |
| 2024-03-13 | 1,209 | 1,209 | 1,176 | 1,183 | 80,400 | 1,183 |
| 2024-03-12 | 1,199 | 1,209 | 1,170 | 1,199 | 141,900 | 1,199 |
| 2024-03-11 | 1,150 | 1,178 | 1,148 | 1,178 | 109,700 | 1,178 |
| 2024-03-08 | 1,139 | 1,153 | 1,137 | 1,146 | 44,400 | 1,146 |
| 2024-03-07 | 1,137 | 1,155 | 1,135 | 1,140 | 48,500 | 1,140 |
| 2024-03-06 | 1,117 | 1,127 | 1,116 | 1,123 | 14,400 | 1,123 |
| 2024-03-05 | 1,130 | 1,130 | 1,111 | 1,121 | 37,100 | 1,121 |
| 2024-03-04 | 1,134 | 1,140 | 1,130 | 1,140 | 26,700 | 1,140 |
| 2024-03-01 | 1,137 | 1,137 | 1,128 | 1,128 | 23,700 | 1,128 |
| 2024-02-29 | 1,135 | 1,138 | 1,124 | 1,137 | 22,900 | 1,137 |
| 2024-02-28 | 1,122 | 1,140 | 1,122 | 1,138 | 19,500 | 1,138 |
| 2024-02-27 | 1,117 | 1,126 | 1,116 | 1,125 | 15,300 | 1,125 |
| 2024-02-26 | 1,118 | 1,124 | 1,114 | 1,115 | 18,400 | 1,115 |
| 2024-02-22 | 1,125 | 1,125 | 1,113 | 1,118 | 18,300 | 1,118 |
| 2024-02-21 | 1,123 | 1,123 | 1,110 | 1,116 | 23,900 | 1,116 |
| 2024-02-20 | 1,123 | 1,130 | 1,123 | 1,124 | 20,700 | 1,124 |
| 2024-02-19 | 1,112 | 1,123 | 1,112 | 1,120 | 23,100 | 1,120 |
| 2024-02-16 | 1,102 | 1,117 | 1,102 | 1,110 | 20,300 | 1,110 |
| 2024-02-15 | 1,131 | 1,131 | 1,091 | 1,102 | 75,800 | 1,102 |
| 2024-02-14 | 1,132 | 1,132 | 1,116 | 1,126 | 58,100 | 1,126 |
| 2024-02-13 | 1,160 | 1,162 | 1,133 | 1,134 | 104,100 | 1,134 |
| 2024-02-09 | 1,164 | 1,194 | 1,159 | 1,176 | 82,900 | 1,176 |
| 2024-02-08 | 1,180 | 1,180 | 1,159 | 1,164 | 26,500 | 1,164 |
| 2024-02-07 | 1,165 | 1,180 | 1,165 | 1,180 | 25,100 | 1,180 |
| 2024-02-06 | 1,172 | 1,172 | 1,161 | 1,165 | 20,400 | 1,165 |
| 2024-02-05 | 1,157 | 1,172 | 1,155 | 1,170 | 34,000 | 1,170 |
| 2024-02-02 | 1,146 | 1,155 | 1,142 | 1,153 | 13,700 | 1,153 |
| 2024-02-01 | 1,152 | 1,154 | 1,143 | 1,145 | 17,700 | 1,145 |
| 2024-01-31 | 1,144 | 1,152 | 1,138 | 1,152 | 20,000 | 1,152 |
| 2024-01-30 | 1,150 | 1,154 | 1,144 | 1,145 | 35,900 | 1,145 |
| 2024-01-29 | 1,145 | 1,150 | 1,143 | 1,146 | 17,800 | 1,146 |
| 2024-01-26 | 1,149 | 1,149 | 1,141 | 1,141 | 15,900 | 1,141 |
| 2024-01-25 | 1,135 | 1,148 | 1,135 | 1,148 | 19,100 | 1,148 |
| 2024-01-24 | 1,139 | 1,139 | 1,131 | 1,138 | 15,000 | 1,138 |
| 2024-01-23 | 1,136 | 1,140 | 1,132 | 1,140 | 21,900 | 1,140 |
| 2024-01-22 | 1,138 | 1,141 | 1,135 | 1,135 | 14,000 | 1,135 |
| 2024-01-19 | 1,134 | 1,140 | 1,132 | 1,132 | 16,600 | 1,132 |
| 2024-01-18 | 1,135 | 1,135 | 1,130 | 1,130 | 13,400 | 1,130 |
| 2024-01-17 | 1,131 | 1,139 | 1,130 | 1,131 | 22,400 | 1,131 |
| 2024-01-16 | 1,145 | 1,151 | 1,133 | 1,133 | 27,600 | 1,133 |
| 2024-01-15 | 1,146 | 1,158 | 1,139 | 1,146 | 29,400 | 1,146 |
| 2024-01-12 | 1,142 | 1,146 | 1,133 | 1,139 | 33,100 | 1,139 |
| 2024-01-11 | 1,148 | 1,154 | 1,145 | 1,145 | 29,300 | 1,145 |
| 2024-01-10 | 1,139 | 1,154 | 1,139 | 1,146 | 38,500 | 1,146 |
| 2024-01-09 | 1,133 | 1,139 | 1,126 | 1,139 | 44,200 | 1,139 |
| 2024-01-05 | 1,150 | 1,150 | 1,130 | 1,131 | 39,300 | 1,131 |
| 2024-01-04 | 1,143 | 1,160 | 1,133 | 1,150 | 38,900 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
