フルヤ金属(7826)の株価時系列情報
フルヤ金属(7826)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 |
---|---|---|---|---|---|
2024/03/28 | 11,020 | 11,340 | 11,000 | 11,200 | 58,800 |
2024/03/27 | 11,100 | 11,100 | 10,940 | 11,010 | 52,800 |
2024/03/26 | 10,990 | 11,170 | 10,880 | 11,060 | 40,400 |
2024/03/25 | 10,860 | 11,130 | 10,860 | 10,930 | 63,300 |
2024/03/22 | 10,800 | 11,090 | 10,760 | 10,910 | 75,300 |
2024/03/21 | 10,790 | 10,880 | 10,660 | 10,760 | 44,000 |
2024/03/19 | 10,480 | 10,700 | 10,340 | 10,640 | 45,800 |
2024/03/18 | 10,490 | 10,550 | 10,380 | 10,430 | 50,700 |
2024/03/15 | 10,300 | 10,390 | 10,230 | 10,250 | 69,300 |
2024/03/14 | 10,350 | 10,350 | 10,120 | 10,330 | 41,600 |
2024/03/13 | 10,430 | 10,490 | 10,070 | 10,240 | 59,800 |
2024/03/12 | 10,330 | 10,410 | 10,180 | 10,370 | 41,100 |
2024/03/11 | 10,350 | 10,490 | 10,210 | 10,330 | 54,100 |
2024/03/08 | 10,080 | 10,740 | 10,040 | 10,580 | 88,600 |
2024/03/07 | 10,240 | 10,380 | 10,080 | 10,100 | 57,800 |
2024/03/06 | 10,170 | 10,220 | 10,070 | 10,170 | 35,300 |
2024/03/05 | 10,100 | 10,230 | 9,980 | 10,170 | 36,600 |
2024/03/04 | 10,280 | 10,340 | 10,100 | 10,100 | 50,900 |
2024/03/01 | 10,270 | 10,380 | 10,130 | 10,160 | 35,500 |
2024/02/29 | 10,200 | 10,300 | 10,050 | 10,200 | 44,100 |
2024/02/28 | 10,490 | 10,530 | 10,300 | 10,300 | 39,100 |
2024/02/27 | 10,350 | 10,620 | 10,220 | 10,390 | 58,200 |
2024/02/26 | 10,500 | 10,500 | 10,210 | 10,210 | 84,000 |
2024/02/22 | 9,870 | 10,500 | 9,840 | 10,500 | 194,600 |
2024/02/21 | 9,930 | 9,930 | 9,740 | 9,840 | 68,400 |
2024/02/20 | 9,790 | 9,930 | 9,700 | 9,840 | 77,700 |
2024/02/19 | 9,740 | 9,850 | 9,600 | 9,740 | 40,400 |
2024/02/16 | 9,600 | 9,750 | 9,600 | 9,740 | 66,900 |
2024/02/15 | 9,700 | 9,760 | 9,560 | 9,720 | 62,500 |
2024/02/14 | 9,440 | 9,720 | 9,350 | 9,700 | 60,600 |
2024/02/13 | 9,400 | 9,580 | 9,170 | 9,570 | 130,300 |
2024/02/09 | 9,340 | 9,380 | 9,240 | 9,310 | 49,500 |
2024/02/08 | 9,330 | 9,360 | 9,210 | 9,340 | 42,600 |
2024/02/07 | 9,190 | 9,360 | 9,160 | 9,340 | 42,100 |
2024/02/06 | 9,340 | 9,350 | 9,260 | 9,290 | 29,400 |
2024/02/05 | 9,280 | 9,370 | 9,210 | 9,340 | 39,700 |
2024/02/02 | 9,150 | 9,370 | 9,150 | 9,300 | 64,200 |
2024/02/01 | 9,160 | 9,260 | 9,030 | 9,190 | 78,500 |
2024/01/31 | 9,260 | 9,350 | 9,130 | 9,220 | 80,300 |
2024/01/30 | 9,330 | 9,350 | 9,160 | 9,280 | 713,700 |
2024/01/29 | 9,440 | 9,510 | 9,370 | 9,430 | 70,400 |
2024/01/26 | 9,600 | 9,630 | 9,320 | 9,320 | 62,900 |
2024/01/25 | 9,440 | 9,610 | 9,340 | 9,580 | 86,600 |
2024/01/24 | 9,670 | 9,730 | 9,410 | 9,470 | 65,800 |
2024/01/23 | 9,780 | 9,860 | 9,510 | 9,520 | 62,700 |
2024/01/22 | 9,900 | 9,910 | 9,750 | 9,780 | 51,900 |
2024/01/19 | 9,790 | 10,000 | 9,730 | 9,840 | 160,700 |
2024/01/18 | 9,470 | 9,650 | 9,470 | 9,640 | 44,000 |
2024/01/17 | 9,600 | 9,640 | 9,410 | 9,490 | 91,100 |
2024/01/16 | 9,730 | 9,780 | 9,610 | 9,660 | 54,400 |
2024/01/15 | 9,610 | 9,670 | 9,480 | 9,630 | 61,400 |
2024/01/12 | 9,590 | 9,730 | 9,550 | 9,680 | 152,100 |
2024/01/11 | 9,500 | 9,570 | 9,450 | 9,540 | 76,000 |
2024/01/10 | 9,320 | 9,520 | 9,310 | 9,450 | 76,400 |
2024/01/09 | 9,300 | 9,430 | 9,300 | 9,360 | 48,400 |
2024/01/05 | 9,540 | 9,560 | 9,270 | 9,290 | 72,400 |
2024/01/04 | 9,450 | 9,590 | 9,340 | 9,560 | 62,400 |
2023/12/29 | 9,400 | 9,560 | 9,250 | 9,550 | 82,200 |
2023/12/28 | 9,250 | 9,390 | 9,190 | 9,340 | 75,000 |
2023/12/27 | 9,120 | 9,260 | 9,050 | 9,250 | 66,800 |
2023/12/26 | 9,020 | 9,200 | 9,020 | 9,090 | 43,100 |
2023/12/25 | 9,130 | 9,220 | 9,040 | 9,050 | 25,300 |
2023/12/22 | 9,100 | 9,240 | 9,100 | 9,130 | 30,500 |
2023/12/21 | 9,190 | 9,200 | 9,070 | 9,140 | 29,900 |
2023/12/20 | 9,250 | 9,370 | 9,200 | 9,260 | 72,400 |
2023/12/19 | 9,120 | 9,320 | 9,020 | 9,320 | 121,200 |
2023/12/18 | 8,850 | 8,970 | 8,770 | 8,970 | 44,700 |
2023/12/15 | 8,780 | 8,960 | 8,760 | 8,930 | 80,900 |
2023/12/14 | 8,910 | 8,950 | 8,720 | 8,760 | 63,800 |
2023/12/13 | 8,590 | 8,850 | 8,550 | 8,850 | 78,200 |
2023/12/12 | 9,090 | 9,090 | 8,680 | 8,680 | 146,500 |
2023/12/11 | 8,990 | 9,000 | 8,870 | 8,970 | 69,100 |
2023/12/08 | 8,880 | 8,930 | 8,780 | 8,900 | 91,300 |
2023/12/07 | 9,270 | 9,280 | 8,920 | 8,940 | 141,800 |
2023/12/06 | 9,040 | 9,340 | 9,040 | 9,280 | 290,000 |
2023/12/05 | 9,250 | 9,390 | 9,070 | 9,080 | 149,600 |
2023/12/04 | 9,420 | 9,420 | 9,280 | 9,280 | 44,100 |
2023/12/01 | 9,550 | 9,550 | 9,350 | 9,360 | 47,400 |
2023/11/30 | 9,620 | 9,700 | 9,440 | 9,540 | 34,800 |
2023/11/29 | 9,760 | 9,790 | 9,520 | 9,520 | 37,000 |
2023/11/28 | 9,400 | 9,710 | 9,330 | 9,700 | 120,700 |
2023/11/27 | 9,850 | 9,940 | 9,500 | 9,520 | 117,100 |
2023/11/24 | 9,880 | 10,240 | 9,860 | 10,000 | 90,300 |
2023/11/22 | 9,580 | 9,800 | 9,490 | 9,800 | 63,700 |
2023/11/21 | 9,340 | 9,590 | 9,340 | 9,530 | 90,700 |
2023/11/20 | 9,180 | 9,390 | 9,170 | 9,320 | 90,500 |
2023/11/17 | 9,490 | 9,490 | 9,140 | 9,250 | 248,900 |
2023/11/16 | 10,360 | 10,410 | 10,030 | 10,060 | 34,200 |
2023/11/15 | 10,200 | 10,330 | 10,010 | 10,250 | 40,200 |
2023/11/14 | 9,980 | 10,060 | 9,880 | 10,040 | 20,800 |
2023/11/13 | 10,030 | 10,200 | 9,800 | 9,850 | 24,400 |
2023/11/10 | 9,620 | 10,020 | 9,620 | 9,960 | 59,400 |
2023/11/09 | 9,930 | 9,960 | 9,410 | 9,570 | 77,900 |
2023/11/08 | 9,600 | 10,310 | 9,600 | 9,920 | 99,900 |
2023/11/07 | 9,990 | 10,250 | 9,990 | 10,050 | 61,300 |
2023/11/06 | 10,050 | 10,130 | 9,960 | 10,020 | 36,400 |
2023/11/02 | 9,800 | 10,000 | 9,750 | 9,900 | 28,700 |
2023/11/01 | 9,850 | 9,850 | 9,680 | 9,710 | 25,400 |
2023/10/31 | 9,700 | 9,770 | 9,500 | 9,660 | 33,100 |
2023/10/30 | 9,700 | 9,850 | 9,680 | 9,680 | 16,800 |
2023/10/27 | 9,730 | 9,930 | 9,730 | 9,790 | 20,900 |
2023/10/26 | 9,650 | 9,780 | 9,630 | 9,700 | 27,200 |
2023/10/25 | 9,780 | 10,030 | 9,750 | 9,860 | 28,300 |
2023/10/24 | 9,790 | 9,820 | 9,520 | 9,750 | 39,400 |
2023/10/23 | 9,960 | 10,050 | 9,670 | 9,780 | 48,800 |
2023/10/20 | 9,880 | 10,130 | 9,860 | 10,120 | 24,900 |
2023/10/19 | 10,110 | 10,180 | 9,940 | 9,970 | 38,100 |
2023/10/18 | 10,060 | 10,360 | 9,990 | 10,330 | 23,800 |
2023/10/17 | 10,270 | 10,270 | 9,980 | 10,060 | 26,200 |
2023/10/16 | 9,970 | 10,170 | 9,970 | 10,030 | 23,600 |
2023/10/13 | 10,410 | 10,430 | 10,240 | 10,240 | 16,600 |
2023/10/12 | 10,000 | 10,440 | 9,970 | 10,400 | 38,900 |
2023/10/11 | 10,110 | 10,180 | 10,000 | 10,000 | 25,800 |
2023/10/10 | 9,980 | 10,180 | 9,940 | 10,100 | 21,000 |
2023/10/06 | 10,150 | 10,170 | 9,810 | 9,920 | 50,900 |
2023/10/05 | 9,700 | 9,830 | 9,610 | 9,780 | 55,500 |
2023/10/04 | 9,680 | 9,800 | 9,660 | 9,680 | 44,500 |
2023/10/03 | 9,980 | 10,090 | 9,890 | 9,890 | 30,300 |
2023/10/02 | 10,260 | 10,290 | 10,010 | 10,010 | 53,800 |
2023/09/29 | 10,330 | 10,450 | 10,290 | 10,330 | 41,600 |
2023/09/28 | 10,220 | 10,490 | 10,110 | 10,200 | 97,300 |
2023/09/27 | 9,690 | 9,760 | 9,660 | 9,720 | 17,100 |
2023/09/26 | 9,870 | 9,890 | 9,680 | 9,720 | 36,500 |
2023/09/25 | 9,760 | 9,950 | 9,730 | 9,920 | 34,700 |
2023/09/22 | 9,580 | 9,770 | 9,550 | 9,730 | 17,900 |
2023/09/21 | 9,740 | 9,820 | 9,630 | 9,630 | 26,100 |
2023/09/20 | 9,700 | 9,810 | 9,690 | 9,710 | 20,500 |
2023/09/19 | 9,580 | 9,690 | 9,480 | 9,690 | 32,400 |
2023/09/15 | 9,650 | 9,730 | 9,530 | 9,690 | 34,100 |
2023/09/14 | 9,300 | 9,650 | 9,300 | 9,580 | 34,500 |
2023/09/13 | 9,330 | 9,350 | 9,270 | 9,280 | 17,200 |
2023/09/12 | 9,280 | 9,450 | 9,280 | 9,370 | 17,600 |
2023/09/11 | 9,400 | 9,430 | 9,260 | 9,270 | 20,000 |
2023/09/08 | 9,400 | 9,490 | 9,350 | 9,430 | 15,300 |
2023/09/07 | 9,620 | 9,630 | 9,460 | 9,460 | 33,100 |
2023/09/06 | 9,770 | 9,800 | 9,600 | 9,710 | 38,600 |
2023/09/05 | 9,480 | 9,820 | 9,430 | 9,770 | 65,900 |
2023/09/04 | 9,550 | 9,550 | 9,340 | 9,380 | 30,300 |
2023/09/01 | 9,500 | 9,590 | 9,420 | 9,480 | 49,300 |
2023/08/31 | 9,250 | 9,500 | 9,230 | 9,480 | 50,900 |
2023/08/30 | 9,200 | 9,260 | 9,130 | 9,240 | 37,800 |
2023/08/29 | 9,080 | 9,160 | 9,050 | 9,120 | 32,300 |
2023/08/28 | 9,060 | 9,150 | 9,040 | 9,100 | 27,800 |
2023/08/25 | 8,980 | 9,070 | 8,940 | 9,040 | 40,000 |
2023/08/24 | 9,300 | 9,350 | 9,100 | 9,130 | 44,300 |
2023/08/23 | 9,010 | 9,290 | 8,970 | 9,270 | 42,600 |
2023/08/22 | 9,150 | 9,170 | 8,930 | 9,010 | 34,100 |
2023/08/21 | 8,900 | 9,060 | 8,820 | 9,050 | 32,300 |
2023/08/18 | 8,900 | 9,020 | 8,840 | 8,880 | 34,600 |
2023/08/17 | 8,880 | 9,010 | 8,770 | 8,970 | 79,100 |
2023/08/16 | 8,990 | 9,330 | 8,940 | 8,950 | 81,500 |
2023/08/15 | 9,310 | 9,340 | 8,970 | 9,050 | 112,800 |
2023/08/14 | 9,470 | 9,470 | 9,230 | 9,230 | 66,200 |
2023/08/10 | 9,360 | 9,370 | 9,160 | 9,360 | 91,100 |
2023/08/09 | 9,600 | 9,840 | 9,400 | 9,410 | 199,900 |
2023/08/08 | 10,150 | 10,230 | 9,940 | 10,010 | 84,500 |
2023/08/07 | 10,200 | 10,280 | 10,060 | 10,240 | 74,700 |
2023/08/04 | 10,250 | 10,420 | 10,200 | 10,270 | 37,000 |
2023/08/03 | 10,490 | 10,490 | 10,250 | 10,340 | 49,600 |
2023/08/02 | 10,550 | 10,670 | 10,450 | 10,580 | 50,100 |
2023/08/01 | 10,870 | 10,960 | 10,610 | 10,650 | 65,600 |
2023/07/31 | 10,910 | 11,050 | 10,850 | 11,040 | 53,700 |
2023/07/28 | 10,670 | 10,860 | 10,550 | 10,740 | 49,000 |
2023/07/27 | 10,910 | 10,930 | 10,850 | 10,930 | 22,600 |
2023/07/26 | 11,130 | 11,130 | 10,970 | 11,000 | 22,600 |
2023/07/25 | 11,300 | 11,330 | 11,060 | 11,110 | 32,700 |
2023/07/24 | 10,990 | 11,200 | 10,970 | 11,070 | 27,200 |
2023/07/21 | 10,980 | 11,140 | 10,830 | 10,990 | 43,600 |
2023/07/20 | 11,180 | 11,210 | 11,030 | 11,110 | 29,600 |
2023/07/19 | 11,020 | 11,210 | 10,990 | 11,210 | 43,400 |
2023/07/18 | 10,780 | 11,070 | 10,780 | 10,950 | 30,400 |
2023/07/14 | 10,750 | 10,930 | 10,710 | 10,780 | 40,200 |
2023/07/13 | 10,360 | 10,650 | 10,290 | 10,650 | 40,200 |
2023/07/12 | 10,850 | 10,850 | 10,360 | 10,360 | 56,000 |
2023/07/11 | 10,680 | 10,880 | 10,680 | 10,820 | 20,400 |
2023/07/10 | 10,970 | 11,000 | 10,670 | 10,670 | 34,100 |
2023/07/07 | 10,680 | 11,010 | 10,650 | 10,880 | 42,900 |
2023/07/06 | 10,910 | 10,990 | 10,770 | 10,800 | 58,800 |
2023/07/05 | 10,920 | 11,110 | 10,770 | 11,080 | 97,700 |
2023/07/04 | 11,000 | 11,310 | 10,980 | 11,140 | 102,400 |
2023/07/03 | 12,020 | 12,120 | 11,430 | 11,430 | 97,800 |
2023/06/30 | 11,690 | 11,910 | 11,560 | 11,910 | 54,300 |
2023/06/29 | 11,580 | 11,740 | 11,460 | 11,660 | 66,500 |
2023/06/28 | 11,200 | 11,490 | 11,080 | 11,440 | 107,900 |
2023/06/27 | 11,530 | 11,530 | 10,900 | 11,070 | 132,200 |
2023/06/26 | 12,040 | 12,200 | 11,690 | 11,760 | 113,400 |
2023/06/23 | 12,570 | 12,670 | 12,090 | 12,310 | 140,800 |
2023/06/22 | 12,240 | 12,670 | 12,200 | 12,450 | 120,500 |
2023/06/21 | 12,000 | 12,360 | 11,860 | 12,240 | 124,600 |
2023/06/20 | 11,400 | 11,850 | 11,350 | 11,850 | 67,300 |
2023/06/19 | 11,390 | 11,490 | 11,210 | 11,370 | 56,400 |
2023/06/16 | 11,260 | 11,270 | 10,970 | 11,240 | 82,400 |
2023/06/15 | 10,720 | 11,300 | 10,700 | 11,220 | 134,900 |
2023/06/14 | 10,700 | 10,840 | 10,550 | 10,730 | 75,100 |
2023/06/13 | 10,500 | 10,790 | 10,450 | 10,590 | 110,600 |
2023/06/12 | 10,070 | 10,440 | 10,010 | 10,440 | 94,800 |
2023/06/09 | 9,890 | 10,070 | 9,840 | 10,070 | 42,100 |
2023/06/08 | 10,030 | 10,050 | 9,820 | 9,850 | 39,300 |
2023/06/07 | 10,040 | 10,230 | 9,940 | 9,950 | 82,900 |
2023/06/06 | 9,860 | 10,010 | 9,790 | 10,010 | 51,800 |