日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｓ　ＦＯＯＤＳ(2292)の株価時系列情報

Ｓ　ＦＯＯＤＳ(2292)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,121 2,132 2,105 2,119 40,800
2015/12/29 2,071 2,108 2,059 2,108 26,800
2015/12/28 2,043 2,079 2,043 2,073 22,300
2015/12/25 2,051 2,064 2,036 2,043 45,800
2015/12/24 2,080 2,081 2,051 2,051 36,000
2015/12/22 2,076 2,103 2,076 2,077 31,000
2015/12/21 2,094 2,102 2,054 2,073 58,000
2015/12/18 2,143 2,154 2,104 2,104 126,100
2015/12/17 2,104 2,146 2,083 2,140 107,400
2015/12/16 2,062 2,094 2,062 2,094 65,100
2015/12/15 2,079 2,086 2,052 2,054 76,600
2015/12/14 2,035 2,080 2,024 2,079 70,800
2015/12/11 2,034 2,064 2,034 2,055 69,100
2015/12/10 2,053 2,065 2,041 2,053 57,200
2015/12/09 2,069 2,081 2,055 2,069 69,200
2015/12/08 2,064 2,085 2,055 2,062 37,200
2015/12/07 2,086 2,100 2,061 2,062 68,600
2015/12/04 2,093 2,093 2,075 2,081 56,000
2015/12/03 2,121 2,126 2,096 2,110 42,900
2015/12/02 2,097 2,117 2,091 2,115 35,000
2015/12/01 2,103 2,116 2,087 2,091 36,900
2015/11/30 2,098 2,101 2,082 2,098 36,000
2015/11/27 2,096 2,101 2,082 2,092 30,600
2015/11/26 2,114 2,121 2,085 2,093 43,900
2015/11/25 2,090 2,104 2,070 2,103 53,100
2015/11/24 2,080 2,109 2,058 2,074 125,100
2015/11/20 2,110 2,141 2,080 2,093 102,000
2015/11/19 2,094 2,141 2,080 2,109 75,000
2015/11/18 2,150 2,154 2,087 2,092 106,500
2015/11/17 2,176 2,184 2,127 2,128 63,900
2015/11/16 2,168 2,181 2,140 2,143 88,400
2015/11/13 2,208 2,236 2,190 2,193 95,800
2015/11/12 2,160 2,214 2,160 2,210 127,100
2015/11/11 2,119 2,181 2,113 2,177 132,500
2015/11/10 2,090 2,120 2,084 2,120 60,900
2015/11/09 2,123 2,123 2,088 2,097 62,500
2015/11/06 2,053 2,108 2,051 2,092 73,900
2015/11/05 2,059 2,077 2,040 2,053 110,500
2015/11/04 2,088 2,091 2,050 2,050 72,000
2015/11/02 2,101 2,101 2,057 2,063 75,800
2015/10/30 2,100 2,125 2,090 2,107 57,500
2015/10/29 2,100 2,123 2,082 2,104 108,100
2015/10/28 2,104 2,121 2,083 2,090 119,000
2015/10/27 2,103 2,124 2,103 2,118 63,600
2015/10/26 2,155 2,159 2,105 2,111 102,400
2015/10/23 2,158 2,186 2,139 2,148 68,000
2015/10/22 2,126 2,146 2,115 2,134 46,500
2015/10/21 2,161 2,161 2,100 2,126 113,100
2015/10/20 2,157 2,170 2,145 2,161 62,200
2015/10/19 2,120 2,155 2,105 2,136 102,100
2015/10/16 2,181 2,181 2,107 2,116 152,500
2015/10/15 2,109 2,181 2,109 2,181 159,600
2015/10/14 2,241 2,248 2,103 2,139 515,500
2015/10/13 2,319 2,364 2,293 2,341 87,300
2015/10/09 2,330 2,331 2,272 2,320 75,600
2015/10/08 2,340 2,350 2,301 2,308 68,700
2015/10/07 2,430 2,447 2,321 2,338 108,500
2015/10/06 2,403 2,437 2,390 2,415 81,700
2015/10/05 2,389 2,415 2,351 2,358 100,300
2015/10/02 2,330 2,349 2,303 2,334 62,600
2015/10/01 2,409 2,409 2,327 2,330 83,700
2015/09/30 2,398 2,409 2,367 2,400 68,800
2015/09/29 2,373 2,373 2,332 2,346 42,600
2015/09/28 2,400 2,419 2,360 2,397 64,600
2015/09/25 2,319 2,400 2,319 2,400 54,400
2015/09/24 2,284 2,342 2,284 2,319 50,000
2015/09/18 2,311 2,337 2,286 2,314 48,700
2015/09/17 2,310 2,344 2,286 2,335 40,100
2015/09/16 2,363 2,363 2,287 2,309 34,200
2015/09/15 2,303 2,394 2,303 2,359 76,700
2015/09/14 2,291 2,326 2,284 2,284 49,500
2015/09/11 2,296 2,335 2,285 2,289 122,100
2015/09/10 2,342 2,342 2,277 2,322 41,300
2015/09/09 2,355 2,369 2,309 2,347 56,000
2015/09/08 2,364 2,384 2,274 2,291 54,200
2015/09/07 2,334 2,373 2,326 2,360 58,000
2015/09/04 2,398 2,398 2,334 2,344 75,200
2015/09/03 2,439 2,471 2,384 2,391 73,900
2015/09/02 2,433 2,489 2,424 2,432 51,400
2015/09/01 2,504 2,504 2,435 2,440 61,600
2015/08/31 2,517 2,520 2,468 2,515 39,200
2015/08/28 2,550 2,550 2,497 2,524 72,100
2015/08/27 2,530 2,546 2,473 2,517 129,100
2015/08/26 2,500 2,524 2,435 2,510 110,700
2015/08/25 2,440 2,516 2,400 2,402 116,700
2015/08/24 2,500 2,533 2,459 2,463 86,000
2015/08/21 2,563 2,563 2,527 2,536 93,200
2015/08/20 2,607 2,643 2,589 2,601 77,700
2015/08/19 2,625 2,647 2,618 2,620 119,100
2015/08/18 2,670 2,680 2,624 2,637 94,700
2015/08/17 2,709 2,710 2,667 2,683 75,000
2015/08/14 2,687 2,719 2,670 2,692 82,300
2015/08/13 2,665 2,697 2,626 2,666 68,800
2015/08/12 2,650 2,684 2,640 2,658 88,600
2015/08/11 2,700 2,717 2,681 2,704 186,600
2015/08/10 2,591 2,676 2,591 2,658 110,600
2015/08/07 2,605 2,614 2,575 2,605 47,400
2015/08/06 2,696 2,706 2,612 2,613 152,400
2015/08/05 2,615 2,698 2,615 2,696 197,500
2015/08/04 2,550 2,630 2,544 2,611 171,100
2015/08/03 2,510 2,550 2,510 2,544 124,200
2015/07/31 2,493 2,509 2,470 2,509 38,600
2015/07/30 2,525 2,525 2,467 2,492 70,800
2015/07/29 2,501 2,531 2,492 2,519 109,800
2015/07/28 2,399 2,487 2,388 2,470 104,400
2015/07/27 2,454 2,472 2,400 2,424 114,000
2015/07/24 2,498 2,514 2,431 2,454 130,000
2015/07/23 2,477 2,509 2,451 2,495 48,100
2015/07/22 2,511 2,515 2,461 2,480 65,300
2015/07/21 2,546 2,546 2,501 2,518 64,600
2015/07/17 2,545 2,559 2,475 2,511 134,700
2015/07/16 2,534 2,580 2,534 2,544 153,800
2015/07/15 2,460 2,557 2,460 2,531 211,300
2015/07/14 2,460 2,532 2,360 2,454 387,900
2015/07/13 2,499 2,566 2,496 2,560 147,600
2015/07/10 2,459 2,524 2,422 2,468 158,400
2015/07/09 2,440 2,452 2,350 2,446 152,100
2015/07/08 2,490 2,549 2,458 2,470 148,000
2015/07/07 2,491 2,500 2,481 2,490 69,800
2015/07/06 2,487 2,494 2,458 2,470 77,500
2015/07/03 2,536 2,537 2,491 2,509 88,500
2015/07/02 2,554 2,580 2,530 2,536 95,300
2015/07/01 2,528 2,570 2,481 2,520 145,500
2015/06/30 2,399 2,488 2,399 2,478 127,800
2015/06/29 2,452 2,492 2,383 2,393 204,400
2015/06/26 2,570 2,598 2,531 2,539 81,300
2015/06/25 2,450 2,587 2,444 2,520 271,700
2015/06/24 2,482 2,487 2,419 2,429 126,900
2015/06/23 2,449 2,489 2,446 2,477 67,000
2015/06/22 2,412 2,426 2,392 2,423 53,400
2015/06/19 2,400 2,428 2,395 2,400 91,800
2015/06/18 2,444 2,456 2,392 2,393 75,700
2015/06/17 2,422 2,462 2,417 2,440 76,100
2015/06/16 2,381 2,433 2,380 2,421 85,600
2015/06/15 2,400 2,438 2,394 2,400 41,500
2015/06/12 2,415 2,459 2,391 2,399 138,200
2015/06/11 2,370 2,419 2,369 2,394 111,800
2015/06/10 2,311 2,367 2,311 2,351 65,900
2015/06/09 2,325 2,357 2,311 2,311 69,000
2015/06/08 2,358 2,378 2,325 2,344 68,000
2015/06/05 2,350 2,374 2,324 2,342 79,000
2015/06/04 2,335 2,374 2,324 2,340 69,900
2015/06/03 2,360 2,393 2,327 2,347 74,200
2015/06/02 2,310 2,361 2,310 2,352 114,000
2015/06/01 2,276 2,330 2,276 2,302 49,500
2015/05/29 2,249 2,318 2,248 2,299 95,700
2015/05/28 2,245 2,258 2,235 2,249 76,700
2015/05/27 2,214 2,245 2,210 2,243 54,100
2015/05/26 2,218 2,236 2,207 2,214 31,900
2015/05/25 2,209 2,226 2,197 2,201 30,200
2015/05/22 2,201 2,220 2,200 2,216 32,500
2015/05/21 2,208 2,210 2,188 2,197 72,200
2015/05/20 2,220 2,231 2,215 2,223 53,600
2015/05/19 2,209 2,240 2,206 2,232 48,700
2015/05/18 2,215 2,248 2,200 2,215 49,400
2015/05/15 2,211 2,236 2,204 2,214 51,600
2015/05/14 2,178 2,213 2,178 2,201 120,000
2015/05/13 2,152 2,189 2,146 2,185 58,400
2015/05/12 2,176 2,179 2,153 2,174 31,200
2015/05/11 2,159 2,193 2,159 2,175 87,900
2015/05/08 2,116 2,154 2,116 2,135 76,700
2015/05/07 2,114 2,158 2,114 2,116 105,500
2015/05/01 2,132 2,148 2,114 2,136 81,200
2015/04/30 2,140 2,144 2,107 2,132 67,900
2015/04/28 2,107 2,144 2,107 2,142 45,100
2015/04/27 2,150 2,150 2,100 2,106 103,700
2015/04/24 2,150 2,158 2,133 2,156 54,800
2015/04/23 2,200 2,200 2,150 2,157 80,700
2015/04/22 2,234 2,234 2,163 2,206 53,800
2015/04/21 2,151 2,214 2,151 2,210 80,500
2015/04/20 2,110 2,185 2,106 2,146 88,200
2015/04/17 2,229 2,242 2,140 2,145 327,100
2015/04/16 2,264 2,304 2,240 2,279 83,900
2015/04/15 2,400 2,400 2,240 2,287 271,600
2015/04/14 2,288 2,353 2,262 2,337 155,000
2015/04/13 2,220 2,290 2,210 2,267 131,500
2015/04/10 2,204 2,233 2,190 2,214 97,200
2015/04/09 2,241 2,260 2,202 2,215 79,800
2015/04/08 2,278 2,278 2,226 2,240 50,400
2015/04/07 2,270 2,280 2,240 2,256 51,200
2015/04/06 2,255 2,286 2,210 2,269 137,800
2015/04/03 2,290 2,335 2,252 2,286 158,300
2015/04/02 2,245 2,305 2,240 2,273 152,000
2015/04/01 2,250 2,260 2,174 2,227 134,600
2015/03/31 2,154 2,220 2,154 2,210 163,000
2015/03/30 2,073 2,155 2,058 2,149 118,000
2015/03/27 2,065 2,080 2,043 2,058 52,100
2015/03/26 2,075 2,094 2,046 2,064 74,700
2015/03/25 2,088 2,100 2,080 2,095 45,300
2015/03/24 2,075 2,101 2,064 2,083 64,200
2015/03/23 2,100 2,121 2,078 2,103 60,300
2015/03/20 2,078 2,102 2,073 2,100 83,100
2015/03/19 2,108 2,113 2,061 2,096 64,200
2015/03/18 2,095 2,119 2,091 2,107 72,300
2015/03/17 2,120 2,129 2,086 2,115 79,600
2015/03/16 2,111 2,136 2,088 2,119 81,300
2015/03/13 2,128 2,145 2,115 2,129 155,300
2015/03/12 2,123 2,138 2,103 2,122 86,700
2015/03/11 2,108 2,126 2,101 2,105 82,900
2015/03/10 2,089 2,124 2,062 2,108 125,100
2015/03/09 2,065 2,094 2,038 2,067 93,200
2015/03/06 2,045 2,070 2,029 2,054 66,100
2015/03/05 2,045 2,060 2,028 2,029 57,600
2015/03/04 2,097 2,097 2,039 2,045 72,400
2015/03/03 2,042 2,097 2,041 2,097 81,500
2015/03/02 2,041 2,059 2,018 2,043 70,600
2015/02/27 2,078 2,083 2,035 2,041 93,700
2015/02/26 2,050 2,084 2,050 2,078 71,300
2015/02/25 2,037 2,086 2,028 2,068 128,500
2015/02/24 2,139 2,139 2,072 2,078 298,500
2015/02/23 2,172 2,172 2,122 2,123 156,100
2015/02/20 2,155 2,158 2,129 2,152 88,600
2015/02/19 2,150 2,171 2,140 2,155 117,200
2015/02/18 2,094 2,139 2,090 2,138 126,200
2015/02/17 2,037 2,082 2,036 2,080 88,600
2015/02/16 2,017 2,060 2,017 2,024 87,700
2015/02/13 2,060 2,060 2,011 2,016 101,300
2015/02/12 2,104 2,106 2,059 2,060 105,800
2015/02/10 2,026 2,058 2,017 2,054 66,700
2015/02/09 2,004 2,022 2,002 2,021 60,200
2015/02/06 2,001 2,024 1,996 2,004 63,300
2015/02/05 2,023 2,023 1,983 1,994 118,200
2015/02/04 2,051 2,086 2,028 2,043 146,200
2015/02/03 2,146 2,147 2,061 2,077 90,600
2015/02/02 2,107 2,147 2,068 2,142 129,500
2015/01/30 2,120 2,149 2,093 2,122 179,300
2015/01/29 2,135 2,154 2,116 2,118 154,000
2015/01/28 2,160 2,168 2,135 2,167 125,900
2015/01/27 2,175 2,183 2,150 2,169 74,600
2015/01/26 2,160 2,185 2,105 2,156 105,300
2015/01/23 2,200 2,200 2,152 2,179 107,600
2015/01/22 2,242 2,245 2,175 2,194 89,800
2015/01/21 2,244 2,272 2,207 2,241 98,500
2015/01/20 2,168 2,207 2,157 2,202 112,600
2015/01/19 2,230 2,269 2,130 2,168 289,500
2015/01/16 2,289 2,299 2,212 2,230 168,600
2015/01/15 2,327 2,360 2,289 2,314 223,600
2015/01/14 2,448 2,448 2,284 2,307 490,200
2015/01/13 2,460 2,600 2,432 2,547 163,500
2015/01/09 2,465 2,497 2,453 2,470 65,600
2015/01/08 2,441 2,486 2,430 2,449 91,700
2015/01/07 2,366 2,412 2,366 2,391 59,100
2015/01/06 2,380 2,390 2,367 2,375 58,500
2015/01/05 2,395 2,400 2,372 2,384 42,200

このページの先頭へ