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
2022-10-03324331321331341,600331
2022-09-30328329320324277,200324
2022-09-29330334326330242,500330
2022-09-28320324317324319,400324
2022-09-27320325317318288,800318
2022-09-26330331319319343,900319
2022-09-22335337331335238,800335
2022-09-21340340336338198,000338
2022-09-20345347344345275,700345
2022-09-16343345338342271,200342
2022-09-15346349343346195,600346
2022-09-14347351344346183,800346
2022-09-13353353350352116,900352
2022-09-12357357351352151,800352
2022-09-09350354349352238,100352
2022-09-08346355346354163,800354
2022-09-07346347341343229,100343
2022-09-06354354347348192,000348
2022-09-05352354345353218,600353
2022-09-02357359352356133,700356
2022-09-01360360356357220,300357
2022-08-31363366360361152,200361
2022-08-30363367363366123,400366
2022-08-29361365359362111,200362
2022-08-2637337336736791,900367
2022-08-25368371365371113,700371
2022-08-24366370364367107,100367
2022-08-23370371366366123,600366
2022-08-22372377371376102,800376
2022-08-19376379374377136,400377
2022-08-18371374370372101,700372
2022-08-17368380368376255,200376
2022-08-16367369364365127,800365
2022-08-15368370366368173,100368
2022-08-12367369364368186,500368
2022-08-10354362353360147,500360
2022-08-09359362355357115,400357
2022-08-08357359352359263,600359
2022-08-05348355348354152,800354
2022-08-04361362349352254,000352
2022-08-03365365357357249,700357
2022-08-02371371362365291,600365
2022-08-01376378370373284,600373
2022-07-29376382370370878,000370
2022-07-28407407398400215,800400
2022-07-27408408402402105,100402
2022-07-26401410401409123,400409
2022-07-25408408400401157,400401
2022-07-22404410400407224,800407
2022-07-21401405399403180,800403
2022-07-20399402398401142,500401
2022-07-19391396390396103,300396
2022-07-15386390384389130,500389
2022-07-14378387377386183,000386
2022-07-13376381376377144,700377
2022-07-12385385374374201,500374
2022-07-11391398388388308,000388
2022-07-08379385375375229,600375
2022-07-07372378368377176,900377
2022-07-06376376368372152,300372
2022-07-05384384377378116,800378
2022-07-04383385380382132,200382
2022-07-01384386374376368,800376
2022-06-30383387381384189,300384
2022-06-29391393382384335,400384
2022-06-28389400389397161,800397
2022-06-27394396388389111,900389
2022-06-24393393384387155,400387
2022-06-23388392384390164,800390
2022-06-22389392383383141,900383
2022-06-21380387378385156,800385
2022-06-20380385372377157,900377
2022-06-17375381370380214,100380
2022-06-16390392385385110,600385
2022-06-15390393382383184,500383
2022-06-14382387381385176,300385
2022-06-13392394387389171,900389
2022-06-10401405397400151,500400
2022-06-09407416406407208,800407
2022-06-08401409399407252,600407
2022-06-07397410395396319,600396
2022-06-06390391387387220,300387
2022-06-03400406394395182,500395
2022-06-02402405397402218,700402
2022-06-01392404390404403,800404
2022-05-31383395379392450,900392
2022-05-30381388379382435,600382
2022-05-27381382375378167,900378
2022-05-26371380369375309,000375
2022-05-25365367360364194,800364
2022-05-24371371364364187,800364
2022-05-23370376369374224,100374
2022-05-20369369362368221,900368
2022-05-19360368358366222,700366
2022-05-18370375369374173,400374
2022-05-17369371363365176,000365
2022-05-16378378369373240,000373
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