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

フルテック(6546)の株価時系列情報

フルテック(6546)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
2019/12/30 1,386 1,390 1,330 1,340 8,900
2019/12/27 1,408 1,409 1,381 1,386 23,500
2019/12/26 1,434 1,449 1,432 1,437 37,400
2019/12/25 1,421 1,428 1,421 1,424 8,000
2019/12/24 1,417 1,423 1,416 1,422 5,100
2019/12/23 1,419 1,420 1,406 1,414 6,400
2019/12/20 1,408 1,420 1,406 1,419 2,800
2019/12/19 1,419 1,420 1,407 1,407 21,200
2019/12/18 1,414 1,420 1,413 1,420 5,300
2019/12/17 1,414 1,414 1,411 1,414 3,900
2019/12/16 1,401 1,415 1,401 1,414 2,400
2019/12/13 1,412 1,415 1,400 1,400 6,900
2019/12/12 1,411 1,413 1,407 1,413 5,800
2019/12/11 1,413 1,413 1,400 1,411 4,700
2019/12/10 1,413 1,413 1,405 1,413 4,600
2019/12/09 1,405 1,410 1,400 1,410 4,600
2019/12/06 1,400 1,402 1,396 1,400 3,300
2019/12/05 1,395 1,405 1,393 1,401 2,600
2019/12/04 1,400 1,400 1,395 1,395 2,300
2019/12/03 1,396 1,400 1,389 1,400 3,100
2019/12/02 1,383 1,399 1,383 1,395 4,700
2019/11/29 1,394 1,394 1,381 1,381 2,000
2019/11/28 1,383 1,387 1,377 1,385 3,800
2019/11/27 1,388 1,389 1,383 1,383 2,100
2019/11/26 1,398 1,398 1,385 1,385 2,700
2019/11/25 1,410 1,410 1,397 1,398 2,900
2019/11/22 1,406 1,410 1,393 1,405 3,100
2019/11/21 1,402 1,402 1,377 1,398 2,000
2019/11/20 1,413 1,414 1,360 1,402 7,200
2019/11/19 1,386 1,419 1,386 1,407 8,700
2019/11/18 1,387 1,387 1,379 1,386 1,000
2019/11/15 1,376 1,387 1,374 1,387 1,700
2019/11/14 1,390 1,391 1,387 1,387 2,300
2019/11/13 1,400 1,400 1,386 1,386 1,400
2019/11/12 1,394 1,410 1,387 1,402 3,100
2019/11/11 1,389 1,398 1,383 1,394 4,200
2019/11/08 1,372 1,388 1,372 1,388 7,300
2019/11/07 1,380 1,467 1,370 1,392 20,800
2019/11/06 1,356 1,380 1,342 1,380 3,400
2019/11/05 1,364 1,369 1,358 1,365 3,400
2019/11/01 1,341 1,373 1,338 1,364 4,200
2019/10/31 1,385 1,388 1,353 1,363 7,600
2019/10/30 1,319 1,414 1,307 1,414 20,800
2019/10/29 1,298 1,319 1,298 1,319 7,300
2019/10/28 1,299 1,299 1,297 1,297 800
2019/10/25 1,297 1,299 1,294 1,299 11,200
2019/10/24 1,279 1,286 1,279 1,286 2,200
2019/10/23 1,276 1,283 1,276 1,283 1,500
2019/10/21 1,275 1,279 1,275 1,277 1,600
2019/10/18 1,282 1,290 1,275 1,278 1,800
2019/10/17 1,273 1,290 1,273 1,286 1,700
2019/10/16 1,294 1,294 1,270 1,280 3,500
2019/10/15 1,290 1,290 1,272 1,288 3,200
2019/10/11 1,289 1,295 1,281 1,281 1,900
2019/10/10 1,297 1,297 1,282 1,289 1,400
2019/10/09 1,292 1,297 1,286 1,297 1,500
2019/10/08 1,298 1,298 1,292 1,292 1,100
2019/10/07 1,299 1,299 1,277 1,298 6,600
2019/10/04 1,266 1,269 1,263 1,269 1,000
2019/10/03 1,263 1,266 1,252 1,266 2,000
2019/10/02 1,250 1,268 1,250 1,264 1,600
2019/10/01 1,259 1,265 1,256 1,260 1,400
2019/09/30 1,257 1,262 1,247 1,260 2,700
2019/09/27 1,263 1,263 1,247 1,252 3,400
2019/09/26 1,253 1,263 1,252 1,263 4,800
2019/09/25 1,266 1,266 1,250 1,255 8,300
2019/09/24 1,249 1,259 1,247 1,259 3,400
2019/09/20 1,250 1,254 1,247 1,247 3,100
2019/09/19 1,251 1,256 1,249 1,250 4,400
2019/09/18 1,251 1,256 1,246 1,248 3,100
2019/09/17 1,250 1,262 1,250 1,250 5,500
2019/09/13 1,246 1,250 1,245 1,250 7,100
2019/09/12 1,235 1,247 1,235 1,245 5,300
2019/09/11 1,232 1,235 1,231 1,235 2,900
2019/09/10 1,230 1,232 1,228 1,230 1,700
2019/09/09 1,232 1,232 1,226 1,230 1,800
2019/09/06 1,230 1,230 1,222 1,222 2,700
2019/09/05 1,227 1,230 1,224 1,229 2,900
2019/09/04 1,225 1,228 1,209 1,227 4,400
2019/09/03 1,193 1,226 1,193 1,222 6,300
2019/09/02 1,189 1,192 1,187 1,192 900
2019/08/30 1,186 1,192 1,178 1,184 1,900
2019/08/29 1,196 1,196 1,183 1,183 1,700
2019/08/28 1,196 1,196 1,181 1,191 2,500
2019/08/27 1,192 1,193 1,185 1,191 1,500
2019/08/26 1,192 1,192 1,183 1,186 2,800
2019/08/23 1,191 1,191 1,180 1,187 3,500
2019/08/22 1,180 1,185 1,180 1,185 1,000
2019/08/21 1,180 1,186 1,180 1,180 700
2019/08/20 1,180 1,186 1,174 1,186 1,100
2019/08/19 1,168 1,180 1,168 1,171 1,400
2019/08/16 1,179 1,182 1,155 1,159 3,100
2019/08/15 1,185 1,185 1,173 1,179 1,300
2019/08/14 1,183 1,191 1,180 1,191 3,000
2019/08/13 1,173 1,183 1,173 1,182 1,500
2019/08/09 1,196 1,196 1,181 1,183 1,600
2019/08/08 1,195 1,199 1,176 1,176 5,600
2019/08/07 1,143 1,215 1,119 1,203 23,900
2019/08/06 1,120 1,149 1,109 1,134 5,200
2019/08/05 1,150 1,158 1,138 1,142 2,200
2019/08/02 1,140 1,153 1,133 1,146 1,800
2019/08/01 1,150 1,162 1,137 1,152 3,600
2019/07/31 1,157 1,157 1,151 1,151 800
2019/07/30 1,151 1,168 1,151 1,168 1,900
2019/07/29 1,160 1,162 1,160 1,162 700
2019/07/26 1,150 1,156 1,148 1,153 1,600
2019/07/25 1,157 1,157 1,152 1,154 2,700
2019/07/24 1,122 1,144 1,122 1,131 3,000
2019/07/23 1,144 1,145 1,121 1,140 2,400
2019/07/22 1,150 1,150 1,113 1,135 3,900
2019/07/19 1,100 1,142 1,086 1,132 4,200
2019/07/18 1,152 1,152 1,128 1,128 3,000
2019/07/17 1,157 1,159 1,145 1,150 1,800
2019/07/16 1,131 1,157 1,131 1,157 1,100
2019/07/12 1,174 1,174 1,162 1,165 1,700
2019/07/11 1,170 1,172 1,167 1,172 1,000
2019/07/10 1,161 1,187 1,161 1,176 1,400
2019/07/09 1,160 1,167 1,155 1,167 2,000
2019/07/08 1,172 1,172 1,152 1,160 1,600
2019/07/05 1,188 1,188 1,172 1,172 5,400
2019/07/04 1,174 1,206 1,165 1,180 9,100
2019/07/03 1,159 1,170 1,159 1,170 1,500
2019/07/02 1,160 1,170 1,154 1,158 2,600
2019/07/01 1,148 1,165 1,148 1,160 1,300
2019/06/28 1,154 1,167 1,145 1,145 1,500
2019/06/27 1,142 1,160 1,142 1,160 15,800
2019/06/26 1,140 1,154 1,139 1,139 2,000
2019/06/25 1,183 1,183 1,150 1,150 2,600
2019/06/24 1,138 1,156 1,138 1,156 1,200
2019/06/21 1,148 1,160 1,148 1,152 1,200
2019/06/20 1,164 1,164 1,152 1,157 1,700
2019/06/19 1,164 1,164 1,146 1,158 2,300
2019/06/18 1,159 1,168 1,150 1,154 2,000
2019/06/17 1,166 1,169 1,163 1,168 1,100
2019/06/14 1,174 1,174 1,160 1,163 1,800
2019/06/13 1,157 1,175 1,154 1,175 2,400
2019/06/12 1,161 1,170 1,155 1,162 1,200
2019/06/11 1,171 1,171 1,156 1,166 2,100
2019/06/10 1,177 1,177 1,147 1,172 900
2019/06/07 1,160 1,171 1,154 1,157 1,700
2019/06/06 1,168 1,176 1,161 1,161 1,400
2019/06/05 1,181 1,181 1,169 1,169 1,800
2019/06/04 1,158 1,179 1,158 1,179 1,400
2019/06/03 1,149 1,184 1,149 1,184 2,400
2019/05/31 1,160 1,170 1,155 1,163 1,000
2019/05/30 1,177 1,177 1,141 1,166 1,700
2019/05/29 1,170 1,178 1,153 1,178 1,800
2019/05/28 1,160 1,188 1,160 1,182 3,500
2019/05/27 1,148 1,156 1,141 1,156 1,800
2019/05/24 1,161 1,161 1,138 1,148 6,400
2019/05/23 1,138 1,141 1,131 1,131 1,100
2019/05/22 1,124 1,154 1,124 1,129 1,300
2019/05/21 1,166 1,167 1,129 1,129 2,100
2019/05/20 1,185 1,185 1,151 1,166 3,300
2019/05/17 1,179 1,186 1,163 1,186 3,200
2019/05/16 1,171 1,187 1,152 1,174 4,600
2019/05/15 1,163 1,174 1,157 1,171 2,600
2019/05/14 1,175 1,175 1,055 1,163 8,300
2019/05/13 1,217 1,218 1,189 1,207 14,900
2019/05/10 1,171 1,183 1,103 1,183 21,300
2019/05/09 1,115 1,119 1,098 1,111 5,000
2019/05/08 1,127 1,129 1,103 1,115 4,300
2019/05/07 1,114 1,138 1,112 1,129 2,200
2019/04/26 1,134 1,134 1,100 1,109 6,800
2019/04/25 1,092 1,171 1,057 1,152 42,600
2019/04/24 1,067 1,085 1,064 1,069 6,600
2019/04/23 1,051 1,089 1,051 1,075 6,500
2019/04/22 1,083 1,083 1,060 1,069 4,600
2019/04/19 1,088 1,099 1,084 1,084 2,500
2019/04/18 1,091 1,100 1,085 1,088 2,800
2019/04/17 1,089 1,109 1,083 1,109 2,200
2019/04/16 1,092 1,103 1,082 1,089 3,100
2019/04/15 1,091 1,118 1,091 1,092 3,500
2019/04/12 1,105 1,117 1,092 1,098 3,600
2019/04/11 1,111 1,119 1,105 1,105 3,400
2019/04/10 1,120 1,139 1,120 1,128 5,900
2019/04/09 1,129 1,136 1,124 1,125 1,800
2019/04/08 1,125 1,142 1,125 1,134 3,400
2019/04/05 1,128 1,142 1,128 1,139 4,100
2019/04/04 1,149 1,150 1,144 1,147 1,300
2019/04/03 1,119 1,148 1,110 1,144 6,300
2019/04/02 1,154 1,156 1,135 1,148 3,200
2019/04/01 1,125 1,155 1,125 1,146 3,700
2019/03/29 1,135 1,135 1,109 1,121 5,200
2019/03/28 1,152 1,152 1,130 1,130 4,100
2019/03/27 1,167 1,167 1,146 1,159 4,300
2019/03/26 1,148 1,177 1,148 1,170 9,400
2019/03/25 1,142 1,147 1,128 1,147 6,500
2019/03/22 1,132 1,135 1,127 1,135 3,000
2019/03/20 1,128 1,133 1,128 1,132 2,000
2019/03/19 1,133 1,134 1,125 1,131 2,500
2019/03/18 1,118 1,132 1,104 1,130 6,600
2019/03/15 1,129 1,133 1,119 1,119 4,400
2019/03/14 1,122 1,129 1,118 1,129 2,000
2019/03/13 1,128 1,130 1,120 1,122 2,000
2019/03/12 1,117 1,134 1,097 1,134 8,200
2019/03/11 1,105 1,115 1,095 1,115 2,400
2019/03/08 1,108 1,110 1,093 1,099 3,700
2019/03/07 1,103 1,124 1,103 1,116 2,400
2019/03/06 1,135 1,135 1,129 1,129 1,400
2019/03/05 1,134 1,135 1,123 1,135 3,200
2019/03/04 1,120 1,134 1,097 1,134 4,500
2019/03/01 1,129 1,133 1,116 1,122 2,200
2019/02/28 1,114 1,130 1,114 1,130 2,900
2019/02/27 1,124 1,129 1,114 1,114 4,500
2019/02/26 1,127 1,130 1,121 1,130 1,400
2019/02/25 1,130 1,130 1,111 1,127 3,400
2019/02/22 1,130 1,130 1,122 1,129 2,200
2019/02/21 1,117 1,129 1,117 1,129 1,700
2019/02/20 1,128 1,128 1,100 1,109 3,500
2019/02/19 1,122 1,129 1,113 1,117 2,900
2019/02/18 1,130 1,130 1,106 1,123 3,300
2019/02/15 1,115 1,130 1,087 1,130 3,400
2019/02/14 1,130 1,130 1,109 1,113 2,900
2019/02/13 1,120 1,134 1,090 1,130 6,800
2019/02/12 1,085 1,120 1,085 1,120 6,600
2019/02/08 1,105 1,119 1,100 1,115 3,700
2019/02/07 1,119 1,119 1,085 1,103 4,400
2019/02/06 1,095 1,118 1,080 1,118 5,900
2019/02/05 1,083 1,089 1,071 1,083 2,700
2019/02/04 1,097 1,099 1,080 1,081 5,600
2019/02/01 1,093 1,101 1,085 1,097 2,000
2019/01/31 1,105 1,105 1,080 1,090 4,800
2019/01/30 1,099 1,100 1,089 1,099 4,000
2019/01/29 1,078 1,095 1,078 1,093 1,800
2019/01/28 1,118 1,118 1,061 1,078 3,600
2019/01/25 1,120 1,120 1,060 1,118 11,200
2019/01/24 1,143 1,143 1,110 1,120 4,900
2019/01/23 1,144 1,145 1,085 1,135 38,200
2019/01/22 1,144 1,145 1,135 1,145 1,200
2019/01/21 1,144 1,147 1,130 1,142 6,900
2019/01/18 1,136 1,136 1,126 1,136 2,900
2019/01/17 1,130 1,143 1,118 1,136 4,800
2019/01/16 1,130 1,135 1,121 1,130 2,400
2019/01/15 1,124 1,135 1,120 1,132 2,100
2019/01/11 1,110 1,136 1,092 1,124 6,600
2019/01/10 1,082 1,120 1,079 1,111 4,400
2019/01/09 1,120 1,120 1,076 1,112 3,800
2019/01/08 1,096 1,121 1,087 1,120 5,500
2019/01/07 1,123 1,126 1,096 1,121 6,700
2019/01/04 1,060 1,131 1,040 1,120 17,900

このページの先頭へ