7241 フタバ産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-13360378357378286,100378
2022-05-12367376364364291,000364
2022-05-11370376365366302,800366
2022-05-10382382369374380,500374
2022-05-09380389379386388,700386
2022-05-06381390375380493,600380
2022-05-023873893663811,333,800381
2022-04-283733973663952,521,000395
2022-04-27324326317317396,300317
2022-04-26330330325328128,600328
2022-04-25331331324328136,400328
2022-04-22337337331335129,700335
2022-04-21337342336342125,400342
2022-04-20332337329337178,300337
2022-04-19324329321328110,900328
2022-04-18323324318322203,300322
2022-04-15325326322324116,000324
2022-04-14333333327329156,000329
2022-04-13322329322329124,600329
2022-04-12330331323323132,000323
2022-04-11332335327329167,600329
2022-04-08336340328328297,600328
2022-04-07342344328336415,400336
2022-04-06356356347347180,900347
2022-04-05365365357359111,300359
2022-04-04364367359360153,600360
2022-04-01363366354364218,200364
2022-03-31361373361364313,600364
2022-03-30364364353360296,100360
2022-03-29374374366372225,000372
2022-03-28370371364368165,200368
2022-03-25368371362367345,400367
2022-03-24352362346361354,500361
2022-03-23348360345358543,000358
2022-03-22342347341344396,600344
2022-03-18335341330338594,300338
2022-03-17327334321334640,900334
2022-03-16320323314322521,000322
2022-03-15318324314320637,800320
2022-03-14311317305314379,200314
2022-03-11320321306313399,600313
2022-03-10321326321325337,100325
2022-03-09319321310312327,600312
2022-03-08325326313315393,800315
2022-03-07349350328328583,300328
2022-03-04365367352355287,200355
2022-03-03369371366366135,900366
2022-03-02377377364364350,100364
2022-03-01389391380380281,700380
2022-02-28387394382389284,300389
2022-02-25380386380384161,900384
2022-02-24387390380384334,800384
2022-02-22398398389389249,800389
2022-02-2140240339840394,300403
2022-02-1840440940340584,500405
2022-02-1741141340640897,600408
2022-02-16418418412413115,000413
2022-02-15415417406406146,400406
2022-02-14410414407408134,400408
2022-02-10423423416417123,200417
2022-02-09412421411418113,400418
2022-02-08411414407407141,000407
2022-02-07414414406411157,700411
2022-02-04420420406414152,200414
2022-02-03410421407421161,600421
2022-02-02384417383411504,300411
2022-02-01413423407408206,600408
2022-01-31408417408415146,600415
2022-01-28408416408414117,200414
2022-01-27417422403409223,500409
2022-01-26420422415415108,300415
2022-01-25427428416420116,100420
2022-01-2442042841842896,600428
2022-01-21428430415424215,200424
2022-01-20434438428434138,100434
2022-01-19448448437440250,400440
2022-01-18469469453456145,700456
2022-01-1747047246546691,500466
2022-01-14473473462465150,500465
2022-01-13475475469473124,400473
2022-01-12471475469474145,700474
2022-01-11467469459467192,200467
2022-01-07467474466470209,000470
2022-01-06468472460464402,200464
2022-01-05458465456463360,400463
2022-01-04440451440450234,200450

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