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
2024-07-191,1941,1941,1771,18446,1001,184
2024-07-181,2111,2111,1931,19436,7001,194
2024-07-171,2151,2221,2101,21127,2001,211
2024-07-161,2191,2211,2121,21322,3001,213
2024-07-121,2151,2191,2071,21540,9001,215
2024-07-111,2121,2141,2051,20818,3001,208
2024-07-101,2201,2201,2021,21016,8001,210
2024-07-091,2051,2261,1991,21630,9001,216
2024-07-081,1971,2101,1961,20921,7001,209
2024-07-051,2191,2191,1931,19749,2001,197
2024-07-041,2241,2271,2181,21814,3001,218
2024-07-031,2181,2261,2151,22620,1001,226
2024-07-021,2241,2251,2181,21814,1001,218
2024-07-011,2231,2311,2151,21531,4001,215
2024-06-281,2211,2261,2171,21817,5001,218
2024-06-271,2251,2251,2161,22015,0001,220
2024-06-261,2221,2261,2121,22314,4001,223
2024-06-251,2181,2281,2151,22017,8001,220
2024-06-241,2151,2151,1981,20331,1001,203
2024-06-211,1991,2051,1901,19818,7001,198
2024-06-201,2081,2091,1891,19918,4001,199
2024-06-191,2071,2191,2041,20819,2001,208
2024-06-181,1991,2221,1991,20736,2001,207
2024-06-171,2071,2071,1911,19816,0001,198
2024-06-141,1861,2101,1851,2079,8001,207
2024-06-131,2091,2181,1881,19930,7001,199
2024-06-121,2151,2261,2051,2089,6001,208
2024-06-111,2191,2321,2141,21414,0001,214
2024-06-101,2081,2231,2051,21514,1001,215
2024-06-071,2061,2111,2021,20811,2001,208
2024-06-061,2351,2391,2081,21129,1001,211
2024-06-051,2081,2341,2061,23140,9001,231
2024-06-041,2111,2221,2111,21118,9001,211
2024-06-031,2261,2281,2131,22024,0001,220
2024-05-311,2051,2181,2051,21811,9001,218
2024-05-301,1961,2181,1791,19745,6001,197
2024-05-291,2401,2601,2191,21958,0001,219
2024-05-281,2291,2611,2261,23653,5001,236
2024-05-271,2601,2631,2251,23262,2001,232
2024-05-241,2451,2751,2381,260115,0001,260
2024-05-231,2451,2601,2301,258114,2001,258
2024-05-221,2181,2341,2101,22963,1001,229
2024-05-211,2081,2151,2061,21028,6001,210
2024-05-201,2201,2201,1961,20878,4001,208
2024-05-171,1801,2501,1721,225214,2001,225
2024-05-161,1911,1921,1731,17852,5001,178
2024-05-151,1921,1921,1771,19058,8001,190
2024-05-141,1891,1921,1851,19220,9001,192
2024-05-131,1821,1971,1781,18935,5001,189
2024-05-101,1891,1891,1771,17718,4001,177
2024-05-091,1851,1871,1681,17823,9001,178
2024-05-081,1801,1901,1711,17524,9001,175
2024-05-071,1681,1801,1551,17744,9001,177
2024-05-021,1391,1481,1381,14625,9001,146
2024-05-011,1661,1661,1431,14540,5001,145
2024-04-301,1681,1771,1591,17733,4001,177
2024-04-261,1771,1771,1571,16922,7001,169
2024-04-251,1891,1901,1791,17919,0001,179
2024-04-241,1891,1911,1711,19139,5001,191
2024-04-231,1631,1881,1581,18551,4001,185
2024-04-221,1541,1661,1421,16322,7001,163
2024-04-191,1561,1561,1341,14427,9001,144
2024-04-181,1371,1571,1371,15733,7001,157
2024-04-171,1421,1451,1341,13714,9001,137
2024-04-161,1581,1591,1351,13643,2001,136
2024-04-151,1281,1591,1251,15844,6001,158
2024-04-121,1431,1431,1331,13619,3001,136
2024-04-111,1381,1431,1311,14312,0001,143
2024-04-101,1381,1431,1371,13817,9001,138
2024-04-091,1381,1421,1341,13820,4001,138
2024-04-081,1381,1421,1351,13722,5001,137
2024-04-051,1351,1491,1301,13819,7001,138
2024-04-041,1541,1541,1341,13521,6001,135
2024-04-031,1481,1581,1411,15516,5001,155
2024-04-021,1581,1581,1411,14721,3001,147
2024-04-011,1871,1871,1481,15764,4001,157
2024-03-291,1601,1911,1601,18745,3001,187
2024-03-281,1661,1721,1551,15863,6001,158
2024-03-271,1931,2021,1931,20071,0001,200
2024-03-261,2001,2071,1841,18964,6001,189
2024-03-251,2201,2201,1891,19174,6001,191
2024-03-221,1891,2041,1821,20445,1001,204
2024-03-211,1901,2051,1751,18078,1001,180
2024-03-191,1741,1801,1651,17231,2001,172
2024-03-181,1701,1861,1681,17352,1001,173
2024-03-151,1771,1931,1761,17631,0001,176
2024-03-141,1831,1961,1701,18346,2001,183
2024-03-131,2091,2091,1761,18380,4001,183
2024-03-121,1991,2091,1701,199141,9001,199
2024-03-111,1501,1781,1481,178109,7001,178
2024-03-081,1391,1531,1371,14644,4001,146
2024-03-071,1371,1551,1351,14048,5001,140
2024-03-061,1171,1271,1161,12314,4001,123
2024-03-051,1301,1301,1111,12137,1001,121
2024-03-041,1341,1401,1301,14026,7001,140
2024-03-011,1371,1371,1281,12823,7001,128
2024-02-291,1351,1381,1241,13722,9001,137
2024-02-281,1221,1401,1221,13819,5001,138
2024-02-271,1171,1261,1161,12515,3001,125
2024-02-261,1181,1241,1141,11518,4001,115
2024-02-221,1251,1251,1131,11818,3001,118
2024-02-211,1231,1231,1101,11623,9001,116
2024-02-201,1231,1301,1231,12420,7001,124
2024-02-191,1121,1231,1121,12023,1001,120
2024-02-161,1021,1171,1021,11020,3001,110
2024-02-151,1311,1311,0911,10275,8001,102
2024-02-141,1321,1321,1161,12658,1001,126
2024-02-131,1601,1621,1331,134104,1001,134
2024-02-091,1641,1941,1591,17682,9001,176
2024-02-081,1801,1801,1591,16426,5001,164
2024-02-071,1651,1801,1651,18025,1001,180
2024-02-061,1721,1721,1611,16520,4001,165
2024-02-051,1571,1721,1551,17034,0001,170
2024-02-021,1461,1551,1421,15313,7001,153
2024-02-011,1521,1541,1431,14517,7001,145
2024-01-311,1441,1521,1381,15220,0001,152
2024-01-301,1501,1541,1441,14535,9001,145
2024-01-291,1451,1501,1431,14617,8001,146
2024-01-261,1491,1491,1411,14115,9001,141
2024-01-251,1351,1481,1351,14819,1001,148
2024-01-241,1391,1391,1311,13815,0001,138
2024-01-231,1361,1401,1321,14021,9001,140
2024-01-221,1381,1411,1351,13514,0001,135
2024-01-191,1341,1401,1321,13216,6001,132
2024-01-181,1351,1351,1301,13013,4001,130
2024-01-171,1311,1391,1301,13122,4001,131
2024-01-161,1451,1511,1331,13327,6001,133
2024-01-151,1461,1581,1391,14629,4001,146
2024-01-121,1421,1461,1331,13933,1001,139
2024-01-111,1481,1541,1451,14529,3001,145
2024-01-101,1391,1541,1391,14638,5001,146
2024-01-091,1331,1391,1261,13944,2001,139
2024-01-051,1501,1501,1301,13139,3001,131
2024-01-041,1431,1601,1331,15038,9001,150

分割・併合履歴 : [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株