[7840 東証1部] フランスベッドホールディングス 日足 時系列データ

[7840 東証1部] フランスベッドホールディングス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171041.001050.001024.001025.004950051279400
2017-11-161035.001054.001035.001043.002680027992900
2017-11-151080.001083.001045.001045.004260045028600
2017-11-141098.001110.001090.001090.003000032966300
2017-11-131092.001098.001091.001095.001860020351700
2017-11-101090.001095.001081.001091.002430026446000
2017-11-091085.001098.001084.001092.006500070908000
2017-11-081071.001083.001071.001083.001590017132800
2017-11-071079.001083.001070.001078.002590027897800
2017-11-061088.001089.001077.001083.003320035980000
2017-11-021083.001088.001076.001087.004440048074500
2017-11-011059.001085.001046.001084.006470069537000
2017-10-311050.001059.001049.001052.003220033911500
2017-10-301049.001055.001042.001047.004660048767400
2017-10-271050.001057.001040.001052.002810029539000
2017-10-261037.001047.001037.001043.001740018142400
2017-10-251060.001064.001044.001046.003170033365300
2017-10-241055.001063.001054.001060.005150054535300
2017-10-231050.001058.001045.001053.003640038326200
2017-10-201030.001046.001030.001041.003330034604800
2017-10-191046.001047.001037.001041.002360024604400
2017-10-181056.001056.001043.001046.001250013106100
2017-10-171045.001062.001041.001056.007200075911200
2017-10-161041.001050.001039.001048.004900051247600
2017-10-131036.001042.001030.001039.003460035892300
2017-10-121030.001036.001028.001035.002460025375100
2017-10-111026.001036.001020.001034.002960030512000
2017-10-101025.001028.001021.001026.001720017629500
2017-10-061035.001035.001025.001025.001340013767500
2017-10-051029.001041.001023.001040.001740017965200
2017-10-041039.001039.001025.001026.001930019903600
2017-10-031046.001048.001037.001041.001970020534000
2017-10-021040.001047.001037.001045.002470025767200
2017-09-291035.001041.001032.001037.002570026622400
2017-09-281045.001045.001037.001041.003040031651000
2017-09-271040.001047.001036.001047.001530015941900
2017-09-261033.001046.001030.001046.003910040778900
2017-09-251040.001041.001033.001039.002150022310100
2017-09-221042.001042.001033.001035.001570016272200
2017-09-211039.001048.001038.001038.002210022998700
2017-09-201040.001048.001040.001043.003140032749500
2017-09-191037.001050.001036.001049.004450046503900
2017-09-151031.001038.001024.001038.002870029676300
2017-09-141038.001038.001027.001032.001790018486900
2017-09-131026.001038.001022.001036.002290023649900
2017-09-121029.001029.001014.001020.003100031712200
2017-09-111020.001031.001017.001018.003050031159900
2017-09-081025.001028.001017.001019.003570036538100
2017-09-071011.001025.001011.001023.001920019565300
2017-09-06999.001010.00996.001010.002090021008500
2017-09-051008.001010.00998.001005.003040030508300
2017-09-041015.001017.001005.001005.002640026616400
2017-09-011021.001023.001013.001020.002250022922300
2017-08-311038.001038.001015.001020.004280043785300
2017-08-301018.001040.001015.001040.00108500111858700
2017-08-291012.001016.001007.001011.001370013852600
2017-08-281024.001030.001015.001015.001980020192000
2017-08-251031.001031.001023.001025.001000010259900
2017-08-241033.001034.001027.001030.001900019585200
2017-08-231022.001034.001017.001031.002960030347700
2017-08-221043.001043.001012.001015.002540026055200
2017-08-211039.001050.001036.001045.004410046001700
2017-08-181025.001033.001018.001030.002330023897500
2017-08-171031.001038.001027.001033.001540015893400
2017-08-161026.001035.001021.001031.002190022548000
2017-08-151029.001032.001021.001024.004000041059300
2017-08-141033.001033.001016.001021.004240043404000
2017-08-101036.001043.001033.001040.003650037910900
2017-08-091036.001037.001020.001035.004180043023900
2017-08-081041.001041.001032.001037.001940020105000
2017-08-071021.001047.001021.001042.006370065814900
2017-08-041017.001020.001012.001020.001630016578500
2017-08-031009.001018.001005.001016.004250043013700
2017-08-021008.001013.001004.001012.002150021688700
2017-08-011000.001013.001000.001008.003040030565600
2017-07-311021.001021.001004.001004.003230032712600
2017-07-281012.001018.001005.001018.002680027162100
2017-07-271003.001017.001003.001012.002490025179500
2017-07-261008.001008.00996.001002.002330023329600
2017-07-251010.001014.001005.001007.001360013704000
2017-07-241007.001017.001004.001017.002260022857000
2017-07-211014.001014.001008.001014.002310023380200
2017-07-201006.001013.00998.001012.002660026803700
2017-07-191000.001005.00994.001000.001970019690300
2017-07-18999.001005.00991.00998.003840038352200
2017-07-14993.00997.00988.00996.001730017191100
2017-07-13992.00992.00982.00987.001380013627100
2017-07-12991.00993.00981.00984.002210021796100
2017-07-11985.00996.00985.00996.001310013006500
2017-07-10989.00992.00984.00989.001490014729600
2017-07-07985.00994.00983.00984.002510024773100
2017-07-06987.00995.00985.00992.001900018832300
2017-07-05985.00993.00979.00989.002700026620900
2017-07-041002.001005.00984.00985.002530025096500
2017-07-03996.001002.00994.00994.001710017050400
2017-06-301004.001005.00993.00999.003580035763100
2017-06-291010.001014.001004.001008.003380034119500
2017-06-281012.001020.001006.001009.005680057484900
2017-06-271001.001002.00998.001000.002170021694800
2017-06-261003.001009.001002.001002.002240022502800
2017-06-231000.001007.00999.001006.002970029819500
2017-06-221006.001009.001001.001004.003860038786700
2017-06-211007.001015.001003.001004.006280063316700
2017-06-201004.001009.00997.001007.004660046848600
2017-06-19998.001016.00990.00998.00121300121358100
2017-06-16970.00999.00969.00999.007900077932800
2017-06-15962.00979.00939.00969.006130059318000
2017-06-14966.00972.00962.00962.002380023007200
2017-06-13963.00970.00962.00966.002990028851700
2017-06-12970.00970.00963.00963.001750016898600
2017-06-09968.00974.00963.00968.005630054462000
2017-06-08980.00980.00968.00969.002810027358700
2017-06-07975.00984.00969.00981.004340042423200
2017-06-06980.00980.00970.00970.002300022391100
2017-06-05979.00984.00972.00978.002740026811300
2017-06-02968.00983.00968.00980.005820056880300
2017-06-01962.00979.00962.00974.001910018586500
2017-05-31973.00976.00960.00965.004330041821300
2017-05-30978.00979.00972.00975.001740016973300
2017-05-29975.00982.00972.00981.001170011441500
2017-05-26987.00987.00975.00975.002260022172400
2017-05-25988.00992.00985.00986.001970019460300
2017-05-24989.00993.00984.00993.002940029056100
2017-05-23983.00985.00981.00985.002350023121300
2017-05-22980.00985.00975.00983.004700046079400
2017-05-19985.00987.00975.00980.002550024990900
2017-05-18977.00989.00977.00988.003380033261400
2017-05-17986.00997.00983.00995.003200031746900
2017-05-16993.00997.00989.00997.004850048180000
2017-05-15960.00993.00959.00992.009040088924700
2017-05-12959.00969.00957.00969.002540024511800
2017-05-11960.00965.00958.00962.002600025030900
2017-05-10963.00965.00959.00961.003450033210000
2017-05-09960.00962.00954.00962.002800026875900
2017-05-08942.00962.00942.00960.006300060208800
2017-05-02939.00946.00939.00942.003850036271300
2017-05-01934.00942.00932.00940.001870017532600
2017-04-28940.00943.00937.00937.002520023655100
2017-04-27938.00943.00936.00940.002900027270000
2017-04-26939.00940.00934.00938.003100029054100
2017-04-25923.00932.00923.00930.002950027370200
2017-04-24924.00932.00922.00926.002910026980900
2017-04-21918.00920.00913.00918.001950017878000
2017-04-20912.00917.00909.00911.002080018965500
2017-04-19907.00917.00906.00906.002770025219500
2017-04-18907.00915.00902.00914.002600023636000
2017-04-17890.00907.00890.00905.002010018087000
2017-04-14890.00898.00887.00892.003530031454000
2017-04-13897.00899.00889.00896.003490031228200
2017-04-12907.00909.00897.00899.002980026849400
2017-04-11913.00917.00909.00913.002410021977500
2017-04-10920.00927.00919.00922.002560023586300
2017-04-07913.00923.00905.00920.003970036376400
2017-04-06927.00931.00909.00916.005290048440800
2017-04-05926.00936.00925.00932.003170029509200
2017-04-04927.00934.00916.00930.006540060633700
2017-04-03931.00938.00927.00930.004140038574000
2017-03-31945.00947.00926.00926.007060066191900
2017-03-30949.00956.00938.00943.006430060765800
2017-03-29965.00965.00945.00951.00243700233796600
2017-03-28964.00973.00963.00973.00265900256801700
2017-03-27968.00969.00958.00961.007730074454000
2017-03-24970.00972.00966.00970.004500043608500
2017-03-23968.00971.00958.00971.009240089337800
2017-03-22982.00982.00971.00972.00118400115823600
2017-03-21984.00991.00983.00985.004600045327200
2017-03-17988.00990.00982.00987.003910038593300
2017-03-16983.00990.00976.00990.004260041928000
2017-03-15987.00987.00984.00984.004040039812000
2017-03-14994.00994.00987.00988.007250071883900
2017-03-13986.00998.00986.00994.005470054277500
2017-03-10961.00980.00961.00977.009680093698500
2017-03-09960.00961.00956.00957.006410061475500
2017-03-08960.00962.00956.00959.00143400137591200
2017-03-07953.00964.00953.00961.005610053743600
2017-03-06955.00957.00951.00952.007290069544700
2017-03-03960.00960.00954.00955.005560053181300
2017-03-02955.00960.00954.00958.004030038575500
2017-03-01951.00954.00949.00951.003770035851300
2017-02-28949.00955.00949.00951.006270059682800
2017-02-27945.00949.00942.00946.003410032238100
2017-02-24941.00947.00941.00945.004050038209000
2017-02-23945.00948.00937.00938.002300021633400
2017-02-22938.00945.00936.00945.002330021941400
2017-02-21939.00941.00934.00939.003510032902500
2017-02-20935.00940.00933.00940.001670015663000
2017-02-17935.00940.00933.00936.002660024915400
2017-02-16939.00940.00936.00937.002770025988700
2017-02-15940.00941.00935.00940.002550023926400
2017-02-14945.00945.00930.00934.007960074691100
2017-02-13939.00939.00925.00930.003820035548700
2017-02-10929.00934.00923.00934.002580023992000
2017-02-09924.00925.00921.00922.0093008582700
2017-02-08921.00924.00914.00924.001570014437900
2017-02-07923.00924.00915.00916.002530023273100
2017-02-06925.00929.00923.00925.001990018407000
2017-02-03921.00934.00920.00925.002660024586700
2017-02-02931.00931.00921.00921.002130019705200
2017-02-01928.00932.00926.00932.001950018127800
2017-01-31930.00935.00928.00931.001540014339900
2017-01-30931.00935.00929.00935.001320012309100
2017-01-27937.00937.00930.00930.001580014725800
2017-01-26937.00937.00929.00932.001820016965900
2017-01-25937.00937.00926.00930.001530014222400
2017-01-24930.00932.00920.00920.002540023478400
2017-01-23942.00942.00929.00930.002060019236500
2017-01-20941.00949.00939.00948.001830017305700
2017-01-19929.00945.00929.00940.001970018470500
2017-01-18927.00930.00920.00927.001800016665100
2017-01-17939.00939.00927.00931.002270021162800
2017-01-16945.00947.00940.00943.001750016504300
2017-01-13946.00952.00944.00947.001960018560400
2017-01-12959.00959.00945.00947.002840026994700
2017-01-11960.00960.00951.00956.001960018744100
2017-01-10956.00962.00953.00960.003450033064700
2017-01-06948.00953.00940.00952.003930037249100
2017-01-05939.00948.00935.00945.002130020084000
2017-01-04930.00940.00921.00936.004080038173800
2016-12-30931.00931.00918.00929.002970027564800
2016-12-29934.00934.00922.00931.003400031541500
2016-12-28933.00936.00930.00935.002230020827900
2016-12-27930.00934.00925.00930.002020018792100
2016-12-26922.00935.00922.00934.005730053168100
2016-12-22917.00925.00913.00921.004760043804300
2016-12-21925.00925.00917.00919.003950036398000
2016-12-20920.00923.00915.00922.004690043139600
2016-12-19913.00916.00910.00916.002660024317900
2016-12-16911.00915.00908.00913.003800034667600
2016-12-15908.00912.00906.00911.003650033189000
2016-12-14908.00912.00906.00909.002930026615000
2016-12-13908.00915.00905.00915.004900044588900
2016-12-12907.00908.00901.00906.002310020911500
2016-12-09896.00905.00894.00900.004520040602800
2016-12-08896.00903.00896.00902.003390030500400
2016-12-07891.00896.00888.00893.003860034429900
2016-12-06901.00902.00891.00891.003960035339000
2016-12-05895.00898.00891.00892.002690024009600
2016-12-02898.00911.00892.00898.004440039834000
2016-12-01910.00915.00899.00901.005610050879100
2016-11-30915.00915.00910.00911.003810034788600
2016-11-29908.00915.00908.00915.003490031783300
2016-11-28909.00916.00908.00914.003320030322200
2016-11-25909.00911.00905.00910.003330030252900
2016-11-24903.00908.00901.00907.002280020652000
2016-11-22899.00903.00895.00899.002680024110700
2016-11-21897.00905.00891.00896.004470040141300
2016-11-18893.00894.00888.00893.004030035942000
2016-11-17882.00893.00882.00892.003390030036400
2016-11-16884.00894.00877.00893.003530031376200
2016-11-15889.00889.00878.00880.001860016402500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter