7241 フタバ産業(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 | 648 | 657 | 648 | 651 | 178,000 | 651 |
| 2024-11-20 | 656 | 665 | 646 | 646 | 185,400 | 646 |
| 2024-11-19 | 667 | 668 | 657 | 661 | 199,400 | 661 |
| 2024-11-18 | 648 | 668 | 648 | 662 | 245,300 | 662 |
| 2024-11-15 | 650 | 656 | 644 | 645 | 238,600 | 645 |
| 2024-11-14 | 636 | 654 | 636 | 643 | 245,500 | 643 |
| 2024-11-13 | 646 | 649 | 632 | 633 | 273,900 | 633 |
| 2024-11-12 | 647 | 663 | 646 | 646 | 496,900 | 646 |
| 2024-11-11 | 651 | 652 | 639 | 642 | 377,300 | 642 |
| 2024-11-08 | 673 | 681 | 652 | 655 | 469,600 | 655 |
| 2024-11-07 | 654 | 673 | 652 | 671 | 500,400 | 671 |
| 2024-11-06 | 651 | 656 | 646 | 648 | 406,600 | 648 |
| 2024-11-05 | 660 | 666 | 648 | 648 | 449,200 | 648 |
| 2024-11-01 | 655 | 672 | 655 | 663 | 537,400 | 663 |
| 2024-10-31 | 679 | 683 | 646 | 661 | 1,469,100 | 661 |
| 2024-10-30 | 715 | 728 | 713 | 719 | 1,029,200 | 719 |
| 2024-10-29 | 715 | 719 | 710 | 716 | 221,200 | 716 |
| 2024-10-28 | 694 | 715 | 689 | 713 | 261,500 | 713 |
| 2024-10-25 | 690 | 698 | 688 | 690 | 264,900 | 690 |
| 2024-10-24 | 699 | 699 | 686 | 694 | 230,900 | 694 |
| 2024-10-23 | 699 | 713 | 699 | 700 | 237,700 | 700 |
| 2024-10-22 | 700 | 707 | 697 | 701 | 214,900 | 701 |
| 2024-10-21 | 703 | 708 | 699 | 700 | 77,200 | 700 |
| 2024-10-18 | 702 | 703 | 698 | 699 | 104,100 | 699 |
| 2024-10-17 | 703 | 709 | 699 | 699 | 118,000 | 699 |
| 2024-10-16 | 700 | 710 | 696 | 700 | 189,300 | 700 |
| 2024-10-15 | 709 | 712 | 703 | 705 | 173,000 | 705 |
| 2024-10-11 | 712 | 717 | 701 | 702 | 147,400 | 702 |
| 2024-10-10 | 705 | 725 | 702 | 712 | 304,600 | 712 |
| 2024-10-09 | 710 | 710 | 694 | 695 | 247,700 | 695 |
| 2024-10-08 | 709 | 712 | 702 | 703 | 256,400 | 703 |
| 2024-10-07 | 718 | 719 | 710 | 715 | 253,100 | 715 |
| 2024-10-04 | 702 | 708 | 701 | 703 | 106,700 | 703 |
| 2024-10-03 | 715 | 717 | 705 | 705 | 145,000 | 705 |
| 2024-10-02 | 691 | 699 | 688 | 694 | 338,000 | 694 |
| 2024-10-01 | 693 | 700 | 690 | 698 | 196,900 | 698 |
| 2024-09-30 | 691 | 696 | 681 | 690 | 306,400 | 690 |
| 2024-09-27 | 713 | 723 | 703 | 721 | 303,500 | 721 |
| 2024-09-26 | 726 | 727 | 715 | 723 | 441,200 | 723 |
| 2024-09-25 | 706 | 721 | 706 | 717 | 324,000 | 717 |
| 2024-09-24 | 717 | 717 | 703 | 704 | 375,300 | 704 |
| 2024-09-20 | 710 | 714 | 700 | 702 | 412,200 | 702 |
| 2024-09-19 | 700 | 706 | 696 | 698 | 202,100 | 698 |
| 2024-09-18 | 692 | 697 | 686 | 691 | 145,500 | 691 |
| 2024-09-17 | 678 | 689 | 673 | 682 | 249,600 | 682 |
| 2024-09-13 | 672 | 680 | 672 | 675 | 191,000 | 675 |
| 2024-09-12 | 674 | 680 | 666 | 675 | 210,400 | 675 |
| 2024-09-11 | 674 | 674 | 651 | 654 | 396,700 | 654 |
| 2024-09-10 | 676 | 685 | 673 | 677 | 147,300 | 677 |
| 2024-09-09 | 664 | 676 | 656 | 675 | 283,700 | 675 |
| 2024-09-06 | 700 | 700 | 687 | 687 | 327,700 | 687 |
| 2024-09-05 | 694 | 702 | 686 | 698 | 287,300 | 698 |
| 2024-09-04 | 712 | 712 | 693 | 694 | 415,800 | 694 |
| 2024-09-03 | 728 | 739 | 725 | 725 | 154,800 | 725 |
| 2024-09-02 | 731 | 737 | 723 | 724 | 161,000 | 724 |
| 2024-08-30 | 721 | 730 | 719 | 725 | 173,700 | 725 |
| 2024-08-29 | 720 | 724 | 711 | 715 | 178,000 | 715 |
| 2024-08-28 | 721 | 723 | 712 | 717 | 149,800 | 717 |
| 2024-08-27 | 715 | 724 | 707 | 721 | 100,400 | 721 |
| 2024-08-26 | 716 | 716 | 700 | 713 | 276,100 | 713 |
| 2024-08-23 | 722 | 728 | 717 | 723 | 96,300 | 723 |
| 2024-08-22 | 727 | 727 | 716 | 720 | 119,800 | 720 |
| 2024-08-21 | 722 | 732 | 719 | 730 | 219,700 | 730 |
| 2024-08-20 | 735 | 735 | 720 | 725 | 342,900 | 725 |
| 2024-08-19 | 729 | 736 | 721 | 729 | 320,000 | 729 |
| 2024-08-16 | 734 | 740 | 732 | 740 | 202,300 | 740 |
| 2024-08-15 | 707 | 729 | 707 | 719 | 206,500 | 719 |
| 2024-08-14 | 694 | 706 | 690 | 705 | 273,300 | 705 |
| 2024-08-13 | 681 | 687 | 670 | 686 | 271,000 | 686 |
| 2024-08-09 | 669 | 680 | 656 | 671 | 297,400 | 671 |
| 2024-08-08 | 664 | 673 | 651 | 652 | 482,800 | 652 |
| 2024-08-07 | 668 | 701 | 654 | 678 | 922,100 | 678 |
| 2024-08-06 | 639 | 685 | 639 | 678 | 681,600 | 678 |
| 2024-08-05 | 669 | 669 | 569 | 589 | 887,400 | 589 |
| 2024-08-02 | 708 | 727 | 694 | 704 | 616,200 | 704 |
| 2024-08-01 | 762 | 767 | 733 | 737 | 577,600 | 737 |
| 2024-07-31 | 768 | 775 | 753 | 774 | 913,500 | 774 |
| 2024-07-30 | 799 | 815 | 798 | 813 | 342,700 | 813 |
| 2024-07-29 | 808 | 817 | 804 | 805 | 242,100 | 805 |
| 2024-07-26 | 802 | 805 | 794 | 795 | 281,800 | 795 |
| 2024-07-25 | 808 | 814 | 791 | 795 | 436,600 | 795 |
| 2024-07-24 | 825 | 827 | 820 | 823 | 301,100 | 823 |
| 2024-07-23 | 832 | 841 | 822 | 831 | 264,600 | 831 |
| 2024-07-22 | 838 | 841 | 823 | 823 | 462,300 | 823 |
| 2024-07-19 | 845 | 845 | 836 | 841 | 341,700 | 841 |
| 2024-07-18 | 853 | 855 | 840 | 840 | 386,900 | 840 |
| 2024-07-17 | 866 | 870 | 857 | 858 | 288,400 | 858 |
| 2024-07-16 | 863 | 871 | 862 | 863 | 266,200 | 863 |
| 2024-07-12 | 863 | 873 | 861 | 863 | 278,100 | 863 |
| 2024-07-11 | 871 | 874 | 861 | 870 | 213,200 | 870 |
| 2024-07-10 | 866 | 869 | 853 | 859 | 299,000 | 859 |
| 2024-07-09 | 866 | 873 | 856 | 864 | 237,800 | 864 |
| 2024-07-08 | 885 | 885 | 861 | 863 | 298,500 | 863 |
| 2024-07-05 | 891 | 894 | 885 | 885 | 233,100 | 885 |
| 2024-07-04 | 879 | 890 | 877 | 886 | 241,200 | 886 |
| 2024-07-03 | 882 | 887 | 875 | 878 | 204,300 | 878 |
| 2024-07-02 | 894 | 902 | 877 | 880 | 452,300 | 880 |
| 2024-07-01 | 898 | 900 | 886 | 894 | 280,500 | 894 |
| 2024-06-28 | 882 | 884 | 874 | 883 | 273,900 | 883 |
| 2024-06-27 | 880 | 882 | 874 | 877 | 250,600 | 877 |
| 2024-06-26 | 888 | 888 | 872 | 875 | 252,300 | 875 |
| 2024-06-25 | 868 | 886 | 867 | 886 | 335,500 | 886 |
| 2024-06-24 | 864 | 865 | 852 | 859 | 228,800 | 859 |
| 2024-06-21 | 865 | 869 | 852 | 853 | 446,500 | 853 |
| 2024-06-20 | 859 | 860 | 851 | 860 | 293,500 | 860 |
| 2024-06-19 | 852 | 868 | 849 | 862 | 280,000 | 862 |
| 2024-06-18 | 850 | 868 | 850 | 857 | 376,500 | 857 |
| 2024-06-17 | 848 | 848 | 833 | 841 | 478,800 | 841 |
| 2024-06-14 | 826 | 853 | 826 | 850 | 356,000 | 850 |
| 2024-06-13 | 849 | 851 | 824 | 825 | 239,600 | 825 |
| 2024-06-12 | 842 | 858 | 840 | 850 | 238,400 | 850 |
| 2024-06-11 | 857 | 859 | 846 | 849 | 203,300 | 849 |
| 2024-06-10 | 841 | 860 | 839 | 860 | 401,300 | 860 |
| 2024-06-07 | 847 | 850 | 831 | 836 | 379,600 | 836 |
| 2024-06-06 | 857 | 858 | 843 | 847 | 356,900 | 847 |
| 2024-06-05 | 867 | 870 | 853 | 855 | 419,000 | 855 |
| 2024-06-04 | 870 | 880 | 865 | 875 | 488,900 | 875 |
| 2024-06-03 | 903 | 905 | 885 | 891 | 426,700 | 891 |
| 2024-05-31 | 902 | 914 | 896 | 899 | 591,400 | 899 |
| 2024-05-30 | 892 | 902 | 880 | 895 | 342,300 | 895 |
| 2024-05-29 | 897 | 919 | 897 | 903 | 449,000 | 903 |
| 2024-05-28 | 902 | 913 | 894 | 894 | 245,600 | 894 |
| 2024-05-27 | 899 | 909 | 895 | 905 | 164,500 | 905 |
| 2024-05-24 | 867 | 901 | 865 | 892 | 385,800 | 892 |
| 2024-05-23 | 885 | 889 | 874 | 877 | 381,300 | 877 |
| 2024-05-22 | 895 | 899 | 886 | 888 | 386,100 | 888 |
| 2024-05-21 | 900 | 920 | 900 | 900 | 460,300 | 900 |
| 2024-05-20 | 893 | 905 | 889 | 896 | 315,800 | 896 |
| 2024-05-17 | 883 | 899 | 883 | 892 | 292,300 | 892 |
| 2024-05-16 | 900 | 905 | 886 | 886 | 539,400 | 886 |
| 2024-05-15 | 941 | 941 | 896 | 896 | 1,021,800 | 896 |
| 2024-05-14 | 954 | 958 | 929 | 937 | 444,100 | 937 |
| 2024-05-13 | 949 | 955 | 934 | 954 | 342,900 | 954 |
| 2024-05-10 | 955 | 961 | 941 | 950 | 335,000 | 950 |
| 2024-05-09 | 948 | 969 | 938 | 956 | 462,900 | 956 |
| 2024-05-08 | 922 | 944 | 918 | 939 | 806,700 | 939 |
| 2024-05-07 | 920 | 931 | 912 | 931 | 627,400 | 931 |
| 2024-05-02 | 914 | 929 | 908 | 924 | 526,100 | 924 |
| 2024-05-01 | 929 | 943 | 910 | 927 | 785,700 | 927 |
| 2024-04-30 | 906 | 929 | 905 | 929 | 1,327,200 | 929 |
| 2024-04-26 | 927 | 939 | 879 | 886 | 3,176,500 | 886 |
| 2024-04-25 | 1,047 | 1,059 | 1,011 | 1,017 | 768,500 | 1,017 |
| 2024-04-24 | 1,038 | 1,057 | 1,031 | 1,057 | 373,800 | 1,057 |
| 2024-04-23 | 1,056 | 1,060 | 1,025 | 1,032 | 370,200 | 1,032 |
| 2024-04-22 | 1,043 | 1,063 | 1,035 | 1,051 | 383,100 | 1,051 |
| 2024-04-19 | 1,050 | 1,057 | 1,002 | 1,026 | 527,000 | 1,026 |
| 2024-04-18 | 1,035 | 1,070 | 1,031 | 1,058 | 360,800 | 1,058 |
| 2024-04-17 | 1,060 | 1,061 | 1,023 | 1,043 | 403,700 | 1,043 |
| 2024-04-16 | 1,084 | 1,096 | 1,040 | 1,045 | 569,600 | 1,045 |
| 2024-04-15 | 1,093 | 1,094 | 1,067 | 1,090 | 350,700 | 1,090 |
| 2024-04-12 | 1,106 | 1,117 | 1,101 | 1,112 | 346,400 | 1,112 |
| 2024-04-11 | 1,094 | 1,112 | 1,084 | 1,106 | 550,100 | 1,106 |
| 2024-04-10 | 1,096 | 1,121 | 1,093 | 1,113 | 398,800 | 1,113 |
| 2024-04-09 | 1,101 | 1,110 | 1,085 | 1,095 | 384,300 | 1,095 |
| 2024-04-08 | 1,085 | 1,089 | 1,067 | 1,079 | 457,300 | 1,079 |
| 2024-04-05 | 1,068 | 1,078 | 1,057 | 1,074 | 388,400 | 1,074 |
| 2024-04-04 | 1,105 | 1,113 | 1,088 | 1,093 | 390,900 | 1,093 |
| 2024-04-03 | 1,080 | 1,104 | 1,071 | 1,093 | 373,700 | 1,093 |
| 2024-04-02 | 1,130 | 1,130 | 1,083 | 1,089 | 383,700 | 1,089 |
| 2024-04-01 | 1,173 | 1,173 | 1,104 | 1,112 | 576,800 | 1,112 |
| 2024-03-29 | 1,164 | 1,177 | 1,160 | 1,173 | 266,900 | 1,173 |
| 2024-03-28 | 1,186 | 1,200 | 1,163 | 1,173 | 382,700 | 1,173 |
| 2024-03-27 | 1,194 | 1,214 | 1,184 | 1,201 | 527,900 | 1,201 |
| 2024-03-26 | 1,185 | 1,198 | 1,173 | 1,178 | 359,800 | 1,178 |
| 2024-03-25 | 1,168 | 1,200 | 1,163 | 1,184 | 443,100 | 1,184 |
| 2024-03-22 | 1,181 | 1,186 | 1,161 | 1,180 | 376,800 | 1,180 |
| 2024-03-21 | 1,166 | 1,180 | 1,150 | 1,174 | 683,900 | 1,174 |
| 2024-03-19 | 1,108 | 1,136 | 1,106 | 1,136 | 451,000 | 1,136 |
| 2024-03-18 | 1,099 | 1,130 | 1,099 | 1,115 | 668,800 | 1,115 |
| 2024-03-15 | 1,069 | 1,088 | 1,054 | 1,088 | 680,700 | 1,088 |
| 2024-03-14 | 1,037 | 1,058 | 1,035 | 1,058 | 529,200 | 1,058 |
| 2024-03-13 | 1,042 | 1,055 | 1,015 | 1,043 | 772,700 | 1,043 |
| 2024-03-12 | 1,000 | 1,029 | 995 | 1,029 | 514,900 | 1,029 |
| 2024-03-11 | 1,033 | 1,038 | 1,000 | 1,016 | 641,000 | 1,016 |
| 2024-03-08 | 1,053 | 1,073 | 1,041 | 1,059 | 601,700 | 1,059 |
| 2024-03-07 | 1,108 | 1,110 | 1,060 | 1,064 | 678,600 | 1,064 |
| 2024-03-06 | 1,053 | 1,112 | 1,053 | 1,109 | 803,000 | 1,109 |
| 2024-03-05 | 1,052 | 1,063 | 1,032 | 1,061 | 491,600 | 1,061 |
| 2024-03-04 | 1,080 | 1,082 | 1,058 | 1,063 | 459,100 | 1,063 |
| 2024-03-01 | 1,069 | 1,087 | 1,068 | 1,080 | 544,600 | 1,080 |
| 2024-02-29 | 1,058 | 1,072 | 1,048 | 1,070 | 483,700 | 1,070 |
| 2024-02-28 | 1,060 | 1,087 | 1,055 | 1,059 | 707,900 | 1,059 |
| 2024-02-27 | 1,064 | 1,078 | 1,047 | 1,054 | 612,700 | 1,054 |
| 2024-02-26 | 1,071 | 1,075 | 1,045 | 1,061 | 585,600 | 1,061 |
| 2024-02-22 | 1,095 | 1,097 | 1,068 | 1,076 | 812,000 | 1,076 |
| 2024-02-21 | 1,045 | 1,075 | 1,045 | 1,068 | 979,500 | 1,068 |
| 2024-02-20 | 983 | 1,045 | 982 | 1,033 | 877,700 | 1,033 |
| 2024-02-19 | 993 | 1,005 | 991 | 998 | 367,000 | 998 |
| 2024-02-16 | 987 | 1,005 | 982 | 993 | 580,600 | 993 |
| 2024-02-15 | 987 | 998 | 981 | 985 | 509,900 | 985 |
| 2024-02-14 | 965 | 978 | 957 | 972 | 436,900 | 972 |
| 2024-02-13 | 940 | 975 | 932 | 973 | 677,700 | 973 |
| 2024-02-09 | 955 | 956 | 935 | 940 | 908,300 | 940 |
| 2024-02-08 | 983 | 983 | 952 | 967 | 922,300 | 967 |
| 2024-02-07 | 956 | 992 | 956 | 979 | 631,300 | 979 |
| 2024-02-06 | 977 | 988 | 953 | 963 | 874,300 | 963 |
| 2024-02-05 | 1,029 | 1,033 | 977 | 989 | 1,307,400 | 989 |
| 2024-02-02 | 974 | 1,027 | 956 | 1,012 | 3,660,400 | 1,012 |
| 2024-02-01 | 899 | 919 | 893 | 914 | 1,306,400 | 914 |
| 2024-01-31 | 880 | 898 | 878 | 898 | 461,300 | 898 |
| 2024-01-30 | 898 | 898 | 885 | 886 | 557,000 | 886 |
| 2024-01-29 | 885 | 915 | 885 | 905 | 603,000 | 905 |
| 2024-01-26 | 903 | 904 | 870 | 871 | 641,800 | 871 |
| 2024-01-25 | 867 | 904 | 866 | 903 | 694,200 | 903 |
| 2024-01-24 | 870 | 875 | 861 | 868 | 242,200 | 868 |
| 2024-01-23 | 880 | 882 | 867 | 871 | 427,600 | 871 |
| 2024-01-22 | 875 | 883 | 874 | 880 | 335,700 | 880 |
| 2024-01-19 | 880 | 886 | 855 | 870 | 639,700 | 870 |
| 2024-01-18 | 824 | 866 | 824 | 862 | 704,000 | 862 |
| 2024-01-17 | 827 | 841 | 820 | 820 | 371,400 | 820 |
| 2024-01-16 | 835 | 835 | 825 | 826 | 263,200 | 826 |
| 2024-01-15 | 832 | 840 | 827 | 834 | 304,100 | 834 |
| 2024-01-12 | 850 | 850 | 825 | 833 | 426,100 | 833 |
| 2024-01-11 | 845 | 861 | 842 | 844 | 582,800 | 844 |
| 2024-01-10 | 826 | 844 | 825 | 833 | 330,500 | 833 |
| 2024-01-09 | 851 | 859 | 829 | 832 | 518,100 | 832 |
| 2024-01-05 | 837 | 843 | 831 | 843 | 432,800 | 843 |
| 2024-01-04 | 810 | 827 | 797 | 827 | 553,200 | 827 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
