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

フルッタフルッタ(2586)の株価時系列情報

フルッタフルッタ(2586)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 1,186 1,216 1,178 1,198 3,200
2015/12/29 1,184 1,217 1,157 1,186 8,700
2015/12/28 1,150 1,189 1,150 1,186 8,900
2015/12/25 1,205 1,205 1,165 1,166 10,100
2015/12/24 1,237 1,238 1,201 1,220 12,700
2015/12/22 1,272 1,273 1,256 1,256 4,100
2015/12/21 1,300 1,300 1,270 1,272 13,100
2015/12/18 1,330 1,330 1,305 1,310 3,300
2015/12/17 1,346 1,350 1,330 1,333 15,800
2015/12/16 1,372 1,380 1,350 1,350 7,900
2015/12/15 1,371 1,375 1,367 1,369 3,400
2015/12/14 1,380 1,396 1,380 1,396 6,100
2015/12/11 1,400 1,428 1,396 1,396 3,900
2015/12/10 1,405 1,420 1,405 1,419 1,400
2015/12/09 1,416 1,429 1,405 1,409 1,900
2015/12/08 1,435 1,435 1,421 1,421 2,600
2015/12/07 1,430 1,445 1,430 1,434 11,800
2015/12/04 1,459 1,467 1,430 1,430 4,200
2015/12/03 1,451 1,466 1,451 1,466 1,200
2015/12/02 1,456 1,462 1,455 1,455 5,600
2015/12/01 1,450 1,482 1,450 1,473 9,300
2015/11/30 1,498 1,498 1,428 1,440 4,400
2015/11/27 1,481 1,498 1,481 1,498 1,900
2015/11/26 1,480 1,481 1,460 1,481 4,400
2015/11/25 1,435 1,484 1,435 1,450 6,600
2015/11/24 1,436 1,437 1,424 1,434 1,900
2015/11/20 1,431 1,439 1,423 1,436 1,300
2015/11/19 1,463 1,470 1,430 1,431 3,700
2015/11/18 1,464 1,464 1,421 1,427 3,800
2015/11/17 1,461 1,470 1,405 1,465 6,200
2015/11/16 1,400 1,477 1,381 1,460 18,700
2015/11/13 1,628 1,629 1,601 1,612 2,800
2015/11/12 1,621 1,648 1,621 1,630 700
2015/11/11 1,647 1,658 1,615 1,620 3,200
2015/11/10 1,720 1,720 1,635 1,646 3,500
2015/11/09 1,700 1,760 1,700 1,720 4,000
2015/11/06 1,655 1,721 1,635 1,721 5,100
2015/11/05 1,612 1,650 1,612 1,650 3,500
2015/11/04 1,612 1,612 1,611 1,611 700
2015/11/02 1,629 1,629 1,605 1,605 400
2015/10/30 1,612 1,620 1,612 1,620 900
2015/10/29 1,619 1,630 1,619 1,630 700
2015/10/28 1,615 1,619 1,610 1,619 1,800
2015/10/27 1,610 1,615 1,610 1,615 800
2015/10/26 1,605 1,622 1,605 1,618 700
2015/10/23 1,610 1,619 1,599 1,604 1,000
2015/10/22 1,603 1,610 1,600 1,610 1,400
2015/10/20 1,602 1,613 1,601 1,601 900
2015/10/19 1,615 1,628 1,601 1,628 500
2015/10/16 1,615 1,615 1,615 1,615 200
2015/10/15 1,600 1,600 1,590 1,590 500
2015/10/14 1,620 1,620 1,603 1,603 900
2015/10/13 1,629 1,631 1,610 1,620 1,000
2015/10/09 1,584 1,595 1,584 1,589 1,100
2015/10/08 1,582 1,605 1,582 1,591 800
2015/10/07 1,592 1,600 1,590 1,595 600
2015/10/06 1,600 1,600 1,588 1,588 600
2015/10/05 1,605 1,605 1,590 1,600 600
2015/10/02 1,610 1,610 1,590 1,600 400
2015/10/01 1,630 1,630 1,590 1,590 200
2015/09/30 1,600 1,608 1,600 1,601 300
2015/09/29 1,580 1,610 1,580 1,587 1,900
2015/09/28 1,585 1,586 1,580 1,580 1,000
2015/09/25 1,600 1,600 1,582 1,583 1,200
2015/09/24 1,608 1,608 1,570 1,589 1,200
2015/09/18 1,590 1,600 1,590 1,590 1,200
2015/09/17 1,587 1,595 1,587 1,594 400
2015/09/16 1,595 1,595 1,580 1,588 1,000
2015/09/15 1,626 1,626 1,590 1,593 400
2015/09/14 1,627 1,627 1,581 1,590 1,400
2015/09/11 1,581 1,609 1,575 1,591 1,200
2015/09/10 1,571 1,580 1,570 1,580 600
2015/09/09 1,571 1,630 1,550 1,626 1,700
2015/09/08 1,551 1,591 1,550 1,550 900
2015/09/07 1,517 1,580 1,517 1,540 1,800
2015/09/04 1,624 1,624 1,517 1,517 3,600
2015/09/03 1,625 1,640 1,625 1,625 1,600
2015/09/02 1,601 1,681 1,600 1,619 1,900
2015/09/01 1,755 1,755 1,690 1,690 1,700
2015/08/31 1,779 1,779 1,706 1,715 2,000
2015/08/28 1,709 1,709 1,680 1,699 2,600
2015/08/27 1,625 1,687 1,625 1,681 2,900
2015/08/26 1,550 1,650 1,550 1,620 10,400
2015/08/25 1,550 1,745 1,440 1,517 10,600
2015/08/24 1,700 1,719 1,631 1,631 17,300
2015/08/21 1,888 1,888 1,800 1,801 7,300
2015/08/20 1,901 1,913 1,900 1,900 9,800
2015/08/19 1,913 1,940 1,890 1,900 4,500
2015/08/18 1,985 2,009 1,851 1,912 12,600
2015/08/17 2,017 2,018 1,935 1,945 15,900
2015/08/14 2,171 2,171 2,111 2,118 4,700
2015/08/13 2,167 2,199 2,167 2,171 2,100
2015/08/12 2,212 2,225 2,158 2,167 2,800
2015/08/11 2,241 2,241 2,212 2,212 2,100
2015/08/10 2,250 2,250 2,207 2,209 1,900
2015/08/07 2,221 2,263 2,216 2,225 2,200
2015/08/06 2,289 2,289 2,217 2,284 1,300
2015/08/05 2,200 2,294 2,200 2,290 3,900
2015/08/04 2,195 2,240 2,156 2,199 2,100
2015/08/03 2,255 2,279 2,100 2,200 4,300
2015/07/31 2,276 2,280 2,250 2,255 1,900
2015/07/30 2,280 2,280 2,263 2,276 2,400
2015/07/29 2,279 2,279 2,231 2,267 2,200
2015/07/28 2,167 2,250 2,167 2,220 2,400
2015/07/27 2,250 2,250 2,201 2,217 2,400
2015/07/24 2,300 2,300 2,246 2,253 2,300
2015/07/23 2,300 2,300 2,244 2,300 5,200
2015/07/22 2,350 2,351 2,255 2,281 4,500
2015/07/21 2,250 2,360 2,250 2,350 9,800
2015/07/17 2,260 2,260 2,236 2,256 3,400
2015/07/16 2,230 2,233 2,200 2,233 2,800
2015/07/15 2,260 2,260 2,170 2,180 5,500
2015/07/14 2,218 2,265 2,198 2,258 5,900
2015/07/13 2,110 2,205 2,101 2,179 8,100
2015/07/10 2,008 2,199 2,008 2,110 16,200
2015/07/09 2,000 2,099 1,890 2,050 25,400
2015/07/08 2,280 2,280 2,100 2,101 10,500
2015/07/07 2,133 2,257 2,101 2,240 7,900
2015/07/06 2,095 2,133 2,081 2,133 7,300
2015/07/03 2,211 2,217 2,068 2,139 8,400
2015/07/02 2,290 2,290 2,215 2,225 15,400
2015/07/01 2,318 2,345 2,237 2,242 14,400
2015/06/30 2,200 2,305 2,200 2,280 10,000
2015/06/29 2,348 2,348 2,160 2,168 35,600
2015/06/26 2,245 2,470 2,210 2,298 125,100
2015/06/25 1,985 2,389 1,981 2,158 98,200
2015/06/24 1,897 2,056 1,897 2,008 27,900
2015/06/23 1,794 1,897 1,794 1,897 13,000
2015/06/22 1,796 1,810 1,794 1,794 4,700
2015/06/19 1,795 1,804 1,794 1,795 4,300
2015/06/18 1,801 1,809 1,800 1,801 15,000
2015/06/17 1,824 1,824 1,809 1,809 2,600
2015/06/16 1,840 1,840 1,814 1,824 2,900
2015/06/15 1,800 1,835 1,790 1,826 18,600
2015/06/12 1,902 1,902 1,890 1,895 2,100
2015/06/11 1,926 1,933 1,916 1,924 2,200
2015/06/10 1,890 1,935 1,890 1,926 1,600
2015/06/09 1,879 1,888 1,871 1,879 1,600
2015/06/08 1,910 1,920 1,860 1,860 6,700
2015/06/05 1,901 1,927 1,901 1,910 3,600
2015/06/04 1,990 1,990 1,901 1,901 9,300
2015/06/03 2,021 2,060 1,992 2,026 5,700
2015/06/02 2,100 2,100 1,953 2,071 13,400
2015/06/01 2,100 2,100 2,048 2,099 14,600
2015/05/29 2,020 2,110 2,020 2,053 28,300
2015/05/28 1,912 2,052 1,912 1,982 34,000
2015/05/27 1,879 1,931 1,864 1,900 11,700
2015/05/26 1,841 1,853 1,839 1,843 5,000
2015/05/25 1,791 1,835 1,791 1,835 8,500
2015/05/22 1,808 1,809 1,793 1,793 7,100
2015/05/21 1,840 1,843 1,810 1,810 8,600
2015/05/20 1,865 1,879 1,850 1,850 5,800
2015/05/19 1,877 1,878 1,851 1,865 7,900
2015/05/18 1,900 1,929 1,875 1,875 21,500
2015/05/15 1,995 2,010 1,995 2,009 5,300
2015/05/14 2,003 2,005 1,997 1,997 2,800
2015/05/13 2,002 2,004 2,001 2,001 2,700
2015/05/12 2,005 2,006 2,002 2,002 3,800
2015/05/11 2,010 2,034 2,008 2,010 8,400
2015/05/08 2,065 2,065 2,037 2,042 5,000
2015/05/07 2,047 2,049 2,030 2,035 2,500
2015/05/01 2,051 2,063 2,050 2,050 5,200
2015/04/30 2,135 2,135 2,065 2,065 7,000
2015/04/28 2,165 2,165 2,108 2,108 4,300
2015/04/27 2,155 2,161 2,125 2,160 4,300
2015/04/24 2,145 2,164 2,145 2,164 1,700
2015/04/23 2,138 2,160 2,138 2,158 4,400
2015/04/22 2,142 2,170 2,136 2,159 3,600
2015/04/21 2,185 2,185 2,140 2,147 3,400
2015/04/20 2,218 2,218 2,125 2,152 7,900
2015/04/17 2,135 2,245 2,135 2,218 15,500
2015/04/16 2,210 2,215 2,050 2,125 37,600
2015/04/15 2,190 2,210 2,170 2,210 14,300
2015/04/14 2,161 2,185 2,160 2,180 15,400
2015/04/13 2,170 2,170 2,125 2,144 11,600
2015/04/10 2,152 2,170 2,150 2,150 4,800
2015/04/09 2,177 2,189 2,145 2,152 6,400
2015/04/08 2,174 2,200 2,164 2,195 7,800
2015/04/07 2,177 2,178 2,153 2,170 5,100
2015/04/06 2,219 2,219 2,151 2,177 4,700
2015/04/03 2,251 2,251 2,201 2,203 4,500
2015/04/02 2,284 2,284 2,250 2,250 3,200
2015/04/01 2,288 2,288 2,261 2,286 2,900
2015/03/31 2,310 2,310 2,261 2,290 2,900
2015/03/30 2,288 2,310 2,288 2,310 1,700
2015/03/27 2,300 2,316 2,286 2,288 5,700
2015/03/26 2,303 2,324 2,303 2,309 7,600
2015/03/25 2,330 2,332 2,300 2,310 5,200
2015/03/24 2,320 2,325 2,311 2,315 5,100
2015/03/23 2,350 2,350 2,312 2,321 6,900
2015/03/20 2,341 2,349 2,332 2,340 4,300
2015/03/19 2,350 2,358 2,347 2,352 6,900
2015/03/18 2,370 2,370 2,349 2,350 6,000
2015/03/17 2,399 2,400 2,365 2,378 11,200
2015/03/16 2,466 2,488 2,395 2,398 8,900
2015/03/13 2,477 2,480 2,450 2,465 3,300
2015/03/12 2,495 2,500 2,462 2,477 1,000
2015/03/11 2,435 2,508 2,431 2,453 2,800
2015/03/10 2,473 2,484 2,435 2,435 4,800
2015/03/09 2,505 2,512 2,470 2,497 5,400
2015/03/06 2,495 2,543 2,495 2,510 4,400
2015/03/05 2,488 2,488 2,463 2,485 700
2015/03/04 2,477 2,483 2,436 2,480 2,400
2015/03/03 2,473 2,490 2,432 2,478 3,400
2015/03/02 2,450 2,472 2,440 2,472 4,200
2015/02/27 2,454 2,476 2,431 2,446 3,100
2015/02/26 2,411 2,444 2,411 2,432 1,600
2015/02/25 2,500 2,510 2,415 2,415 2,900
2015/02/24 2,492 2,492 2,425 2,490 10,300
2015/02/23 2,549 2,549 2,503 2,504 5,800
2015/02/20 2,425 2,507 2,425 2,507 10,700
2015/02/19 2,468 2,470 2,400 2,425 13,000
2015/02/18 2,508 2,540 2,446 2,447 22,600
2015/02/17 2,590 2,590 2,515 2,517 13,700
2015/02/16 2,655 2,668 2,573 2,589 14,500
2015/02/13 2,730 2,768 2,639 2,655 27,500
2015/02/12 2,640 2,720 2,630 2,707 78,900
2015/02/10 3,160 3,375 3,085 3,270 15,900
2015/02/09 3,270 3,280 3,060 3,155 9,700
2015/02/06 3,000 3,240 3,000 3,200 10,700
2015/02/05 2,973 3,030 2,973 3,030 2,500
2015/02/04 3,010 3,050 3,000 3,005 8,700
2015/02/03 3,005 3,020 2,973 2,983 7,900
2015/02/02 3,055 3,110 2,990 3,030 8,400
2015/01/30 3,200 3,200 3,125 3,170 6,100
2015/01/29 3,210 3,260 3,200 3,200 3,100
2015/01/28 3,280 3,280 3,200 3,280 5,300
2015/01/27 3,300 3,310 3,175 3,260 7,900
2015/01/26 3,295 3,340 3,280 3,300 2,000
2015/01/23 3,350 3,350 3,280 3,295 4,900
2015/01/22 3,330 3,360 3,275 3,290 3,700
2015/01/21 3,370 3,370 3,325 3,325 3,600
2015/01/20 3,330 3,355 3,305 3,310 3,300
2015/01/19 3,375 3,410 3,295 3,295 5,700
2015/01/16 3,330 3,395 3,325 3,335 7,200
2015/01/15 3,500 3,520 3,360 3,395 16,000
2015/01/14 3,610 3,700 3,520 3,525 10,000
2015/01/13 3,795 3,805 3,600 3,625 22,600
2015/01/09 3,990 3,995 3,785 3,860 29,200
2015/01/08 4,050 4,230 3,960 3,985 42,700
2015/01/07 3,960 4,035 3,915 3,995 32,600
2015/01/06 3,950 3,995 3,900 3,935 24,100
2015/01/05 3,930 4,060 3,905 4,020 24,500

このページの先頭へ