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
2024-05-21900920900900460,300900
2024-05-20893905889896315,800896
2024-05-17883899883892292,300892
2024-05-16900905886886539,400886
2024-05-159419418968961,021,800896
2024-05-14954958929937444,100937
2024-05-13949955934954342,900954
2024-05-10955961941950335,000950
2024-05-09948969938956462,900956
2024-05-08922944918939806,700939
2024-05-07920931912931627,400931
2024-05-02914929908924526,100924
2024-05-01929943910927785,700927
2024-04-309069299059291,327,200929
2024-04-269279398798863,176,500886
2024-04-251,0471,0591,0111,017768,5001,017
2024-04-241,0381,0571,0311,057373,8001,057
2024-04-231,0561,0601,0251,032370,2001,032
2024-04-221,0431,0631,0351,051383,1001,051
2024-04-191,0501,0571,0021,026527,0001,026
2024-04-181,0351,0701,0311,058360,8001,058
2024-04-171,0601,0611,0231,043403,7001,043
2024-04-161,0841,0961,0401,045569,6001,045
2024-04-151,0931,0941,0671,090350,7001,090
2024-04-121,1061,1171,1011,112346,4001,112
2024-04-111,0941,1121,0841,106550,1001,106
2024-04-101,0961,1211,0931,113398,8001,113
2024-04-091,1011,1101,0851,095384,3001,095
2024-04-081,0851,0891,0671,079457,3001,079
2024-04-051,0681,0781,0571,074388,4001,074
2024-04-041,1051,1131,0881,093390,9001,093
2024-04-031,0801,1041,0711,093373,7001,093
2024-04-021,1301,1301,0831,089383,7001,089
2024-04-011,1731,1731,1041,112576,8001,112
2024-03-291,1641,1771,1601,173266,9001,173
2024-03-281,1861,2001,1631,173382,7001,173
2024-03-271,1941,2141,1841,201527,9001,201
2024-03-261,1851,1981,1731,178359,8001,178
2024-03-251,1681,2001,1631,184443,1001,184
2024-03-221,1811,1861,1611,180376,8001,180
2024-03-211,1661,1801,1501,174683,9001,174
2024-03-191,1081,1361,1061,136451,0001,136
2024-03-181,0991,1301,0991,115668,8001,115
2024-03-151,0691,0881,0541,088680,7001,088
2024-03-141,0371,0581,0351,058529,2001,058
2024-03-131,0421,0551,0151,043772,7001,043
2024-03-121,0001,0299951,029514,9001,029
2024-03-111,0331,0381,0001,016641,0001,016
2024-03-081,0531,0731,0411,059601,7001,059
2024-03-071,1081,1101,0601,064678,6001,064
2024-03-061,0531,1121,0531,109803,0001,109
2024-03-051,0521,0631,0321,061491,6001,061
2024-03-041,0801,0821,0581,063459,1001,063
2024-03-011,0691,0871,0681,080544,6001,080
2024-02-291,0581,0721,0481,070483,7001,070
2024-02-281,0601,0871,0551,059707,9001,059
2024-02-271,0641,0781,0471,054612,7001,054
2024-02-261,0711,0751,0451,061585,6001,061
2024-02-221,0951,0971,0681,076812,0001,076
2024-02-211,0451,0751,0451,068979,5001,068
2024-02-209831,0459821,033877,7001,033
2024-02-199931,005991998367,000998
2024-02-169871,005982993580,600993
2024-02-15987998981985509,900985
2024-02-14965978957972436,900972
2024-02-13940975932973677,700973
2024-02-09955956935940908,300940
2024-02-08983983952967922,300967
2024-02-07956992956979631,300979
2024-02-06977988953963874,300963
2024-02-051,0291,0339779891,307,400989
2024-02-029741,0279561,0123,660,4001,012
2024-02-018999198939141,306,400914
2024-01-31880898878898461,300898
2024-01-30898898885886557,000886
2024-01-29885915885905603,000905
2024-01-26903904870871641,800871
2024-01-25867904866903694,200903
2024-01-24870875861868242,200868
2024-01-23880882867871427,600871
2024-01-22875883874880335,700880
2024-01-19880886855870639,700870
2024-01-18824866824862704,000862
2024-01-17827841820820371,400820
2024-01-16835835825826263,200826
2024-01-15832840827834304,100834
2024-01-12850850825833426,100833
2024-01-11845861842844582,800844
2024-01-10826844825833330,500833
2024-01-09851859829832518,100832
2024-01-05837843831843432,800843
2024-01-04810827797827553,200827

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