7871 フクビ化学工業(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
2024-05-238438438388382,200838
2024-05-228508508438431,400843
2024-05-218528578428502,700850
2024-05-208448518438491,600849
2024-05-178298458248445,900844
2024-05-168438518298299,400829
2024-05-1585886984484616,100846
2024-05-148788858778786,500878
2024-05-138808808728754,200875
2024-05-10880880880880700880
2024-05-098768798738791,700879
2024-05-088788788758751,500875
2024-05-078828828738752,200875
2024-05-028758808728722,600872
2024-05-018798818758752,500875
2024-04-308808808768791,700879
2024-04-268778848778804,100880
2024-04-258808808748771,900877
2024-04-248788848748812,200881
2024-04-238868868738745,000874
2024-04-228708808708793,100879
2024-04-1988688686087013,200870
2024-04-188878878798832,200883
2024-04-178898898808854,600885
2024-04-168938938858893,200889
2024-04-158898978878963,500896
2024-04-129009008969001,900900
2024-04-118959008959001,100900
2024-04-108999038939023,700902
2024-04-098968988958951,600895
2024-04-088948968908962,500896
2024-04-058958958818905,900890
2024-04-048959008908993,500899
2024-04-038939008908943,900894
2024-04-028938988938954,900895
2024-04-019099099009035,700903
2024-03-299009059009054,700905
2024-03-288969098909025,500902
2024-03-2791291590090727,400907
2024-03-269229259109119,600911
2024-03-2591592391292217,200922
2024-03-2291091089090913,500909
2024-03-2192092088091114,200911
2024-03-199149199149195,200919
2024-03-189169209129187,200918
2024-03-1589992089792010,300920
2024-03-148908998908992,900899
2024-03-138988998908913,700891
2024-03-128918958818935,700893
2024-03-1191091088889912,000899
2024-03-089029129029128,700912
2024-03-078989008898946,700894
2024-03-0690090388888915,200889
2024-03-058919038918964,500896
2024-03-0490590688889010,800890
2024-03-018969008858995,400899
2024-02-2990190586089618,700896
2024-02-2889292089190915,300909
2024-02-278868988868916,900891
2024-02-2690390388088624,100886
2024-02-229079079019035,800903
2024-02-219129129039078,100907
2024-02-209129159069157,600915
2024-02-199129149039128,900912
2024-02-169199199149147,100914
2024-02-159289289139207,700920
2024-02-149209289179237,500923
2024-02-1392293891292019,500920
2024-02-0991691690190810,400908
2024-02-089179249089166,900916
2024-02-079019179009179,500917
2024-02-068979048969046,500904
2024-02-059009088999004,400900
2024-02-029029028969003,300900
2024-02-0190691789290216,500902
2024-01-319029129019086,600908
2024-01-308949058949047,200904
2024-01-298889108809009,900900
2024-01-268968988888926,700892
2024-01-2589589789089610,500896
2024-01-2490090989289810,900898
2024-01-2391591689890218,700902
2024-01-2291492091492010,600920
2024-01-1989391889391822,300918
2024-01-1887889787088916,100889
2024-01-178708808708808,300880
2024-01-168768848608749,200874
2024-01-1586288086188010,400880
2024-01-1286487585587514,200875
2024-01-1187988086687713,600877
2024-01-1088888887088113,800881
2024-01-0984888784587727,100877
2024-01-0584684983884723,800847
2024-01-0482084082083816,800838

分割・併合履歴 : なし