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
2012/12/28 2,305 2,305 2,251 2,289 3,700
2012/12/27 2,237 2,281 2,237 2,281 5,600
2012/12/26 2,215 2,275 2,215 2,274 1,400
2012/12/25 2,270 2,270 2,200 2,218 4,100
2012/12/21 2,291 2,335 2,265 2,265 2,200
2012/12/20 2,321 2,321 2,281 2,285 2,800
2012/12/19 2,320 2,355 2,310 2,355 2,500
2012/12/18 2,429 2,429 2,320 2,320 2,500
2012/12/17 2,366 2,370 2,350 2,350 1,500
2012/12/14 2,370 2,414 2,366 2,366 4,100
2012/12/13 2,342 2,398 2,342 2,370 1,500
2012/12/12 2,340 2,343 2,340 2,342 1,000
2012/12/11 2,362 2,362 2,340 2,340 900
2012/12/10 2,410 2,410 2,310 2,389 1,800
2012/12/07 2,391 2,395 2,352 2,391 2,600
2012/12/06 2,392 2,410 2,390 2,391 2,600
2012/12/05 2,385 2,409 2,355 2,355 1,400
2012/12/04 2,395 2,419 2,388 2,400 2,500
2012/12/03 2,386 2,395 2,350 2,395 7,600
2012/11/30 2,294 2,337 2,285 2,324 6,100
2012/11/29 2,198 2,248 2,197 2,248 2,000
2012/11/28 2,185 2,185 2,140 2,175 4,700
2012/11/27 2,144 2,205 2,140 2,185 4,200
2012/11/26 2,092 2,150 2,088 2,124 4,400
2012/11/22 2,088 2,090 2,080 2,090 4,600
2012/11/21 2,090 2,090 2,062 2,080 2,600
2012/11/20 2,071 2,098 2,070 2,090 6,100
2012/11/19 2,090 2,090 2,075 2,075 2,700
2012/11/16 2,134 2,134 2,061 2,098 6,500
2012/11/15 2,113 2,127 2,099 2,127 4,600
2012/11/14 2,115 2,115 2,113 2,113 1,500
2012/11/13 2,130 2,130 2,113 2,115 2,400
2012/11/12 2,162 2,162 2,119 2,130 2,900
2012/11/09 2,148 2,148 2,145 2,148 1,100
2012/11/08 2,163 2,195 2,141 2,165 4,000
2012/11/07 2,150 2,165 2,150 2,165 1,000
2012/11/06 2,148 2,152 2,148 2,150 1,800
2012/11/05 2,169 2,170 2,146 2,148 3,100
2012/11/02 2,170 2,170 2,169 2,169 1,700
2012/11/01 2,169 2,175 2,169 2,169 2,200
2012/10/31 2,169 2,169 2,148 2,169 1,400
2012/10/30 2,170 2,170 2,158 2,170 2,800
2012/10/29 2,189 2,189 2,168 2,188 1,100
2012/10/26 2,205 2,205 2,150 2,190 3,000
2012/10/25 2,187 2,199 2,173 2,198 4,000
2012/10/24 2,180 2,194 2,168 2,194 1,500
2012/10/23 2,185 2,199 2,170 2,181 4,800
2012/10/22 2,193 2,197 2,183 2,185 1,500
2012/10/19 2,201 2,217 2,193 2,193 1,700
2012/10/18 2,200 2,218 2,186 2,218 3,900
2012/10/17 2,210 2,228 2,188 2,190 3,500
2012/10/16 2,226 2,226 2,160 2,200 2,000
2012/10/15 2,207 2,235 2,180 2,227 2,000
2012/10/12 2,223 2,223 2,200 2,208 2,200
2012/10/11 2,131 2,150 2,119 2,130 2,100
2012/10/10 2,132 2,140 2,131 2,131 1,700
2012/10/09 2,134 2,160 2,132 2,147 3,200
2012/10/05 2,181 2,181 2,147 2,158 4,900
2012/10/04 2,181 2,212 2,177 2,179 2,400
2012/10/03 2,190 2,199 2,177 2,181 3,300
2012/10/02 2,258 2,259 2,202 2,239 3,800
2012/10/01 2,260 2,260 2,225 2,258 4,400
2012/09/28 2,320 2,350 2,231 2,248 11,000
2012/09/27 2,228 2,267 2,184 2,230 3,800
2012/09/26 2,276 2,276 2,180 2,250 8,700
2012/09/25 2,322 2,347 2,320 2,326 2,100
2012/09/24 2,365 2,394 2,337 2,340 7,200
2012/09/21 2,292 2,400 2,270 2,365 9,400
2012/09/20 2,320 2,360 2,303 2,325 5,300
2012/09/19 2,235 2,349 2,206 2,303 12,800
2012/09/18 2,120 2,270 2,120 2,269 14,200
2012/09/14 2,127 2,158 2,118 2,130 13,500
2012/09/13 2,121 2,147 2,116 2,117 11,400
2012/09/12 2,133 2,168 2,114 2,116 8,200
2012/09/11 2,145 2,145 2,129 2,130 5,500
2012/09/10 2,170 2,170 2,135 2,139 5,600
2012/09/07 2,200 2,200 2,106 2,120 9,400
2012/09/06 2,176 2,176 2,113 2,120 7,000
2012/09/05 2,349 2,349 2,152 2,205 17,300
2012/09/04 2,400 2,400 2,360 2,360 200
2012/09/03 2,399 2,399 2,360 2,360 400
2012/08/31 2,355 2,380 2,330 2,350 3,700
2012/08/30 2,389 2,430 2,360 2,360 1,000
2012/08/29 2,420 2,429 2,358 2,360 6,600
2012/08/28 2,502 2,502 2,401 2,402 9,000
2012/08/27 2,560 2,560 2,490 2,500 4,700
2012/08/24 2,551 2,611 2,551 2,560 800
2012/08/23 2,556 2,599 2,550 2,599 1,100
2012/08/22 2,600 2,600 2,562 2,562 2,300
2012/08/21 2,565 2,605 2,565 2,605 1,000
2012/08/20 2,610 2,615 2,580 2,580 3,900
2012/08/17 2,621 2,630 2,610 2,610 1,500
2012/08/16 2,616 2,630 2,616 2,630 1,000
2012/08/15 2,617 2,620 2,617 2,620 200
2012/08/14 2,640 2,640 2,611 2,615 500
2012/08/13 2,681 2,681 2,640 2,680 700
2012/08/10 2,650 2,650 2,606 2,645 1,000
2012/08/08 2,609 2,650 2,602 2,650 1,100
2012/08/07 2,620 2,622 2,602 2,606 1,100
2012/08/06 2,610 2,696 2,610 2,620 3,200
2012/08/03 2,622 2,625 2,607 2,610 500
2012/08/02 2,618 2,649 2,618 2,649 400
2012/08/01 2,690 2,690 2,612 2,684 500
2012/07/31 2,625 2,690 2,620 2,690 800
2012/07/30 2,601 2,638 2,601 2,638 200
2012/07/27 2,700 2,700 2,690 2,696 800
2012/07/26 2,660 2,660 2,660 2,660 100
2012/07/25 2,659 2,659 2,659 2,659 100
2012/07/24 2,609 2,609 2,599 2,609 1,100
2012/07/23 2,650 2,650 2,609 2,609 900
2012/07/20 2,705 2,705 2,650 2,650 500
2012/07/19 2,740 2,740 2,705 2,705 500
2012/07/18 2,704 2,710 2,699 2,699 1,700
2012/07/17 2,710 2,711 2,710 2,710 1,000
2012/07/13 2,779 2,779 2,745 2,750 800
2012/07/12 2,830 2,830 2,750 2,780 1,000
2012/07/11 2,780 2,830 2,780 2,818 2,400
2012/07/10 2,800 2,850 2,780 2,790 6,800
2012/07/09 2,885 2,885 2,885 2,885 100
2012/07/06 3,000 3,000 2,880 2,939 5,400
2012/07/05 3,060 3,060 3,030 3,030 2,000
2012/07/04 3,055 3,120 3,055 3,090 1,200
2012/07/03 3,110 3,110 2,985 3,030 2,500
2012/07/02 3,195 3,195 3,180 3,180 900
2012/06/29 3,040 3,175 2,970 3,175 5,200
2012/06/28 3,020 3,050 3,020 3,040 700
2012/06/27 2,970 3,100 2,970 3,100 4,600
2012/06/26 3,010 3,010 2,960 2,970 2,700
2012/06/25 3,000 3,100 3,000 3,010 3,800
2012/06/22 3,020 3,055 3,020 3,055 300
2012/06/21 3,080 3,090 2,980 3,090 1,800
2012/06/20 3,000 3,075 2,950 3,075 1,000
2012/06/19 2,996 3,070 2,996 3,000 1,900
2012/06/18 2,985 3,065 2,985 3,010 2,900
2012/06/15 2,980 3,075 2,880 3,055 2,200
2012/06/14 2,959 2,980 2,841 2,980 1,800
2012/06/13 2,730 3,020 2,730 2,980 8,600
2012/06/12 2,550 2,650 2,550 2,640 1,500
2012/06/11 2,510 2,600 2,510 2,600 1,600
2012/06/08 2,587 2,590 2,495 2,495 2,700
2012/06/07 2,500 2,586 2,500 2,580 1,000
2012/06/06 2,576 2,576 2,453 2,460 2,500
2012/06/05 2,475 2,530 2,450 2,476 2,500
2012/06/04 2,516 2,516 2,476 2,476 1,000
2012/06/01 2,700 2,700 2,520 2,520 1,700
2012/05/31 2,584 2,600 2,555 2,600 3,700
2012/05/30 2,540 2,600 2,536 2,586 1,500
2012/05/29 2,575 2,588 2,535 2,588 600
2012/05/28 2,588 2,588 2,535 2,585 900
2012/05/25 2,530 2,600 2,530 2,569 1,400
2012/05/24 2,500 2,529 2,500 2,529 1,000
2012/05/23 2,539 2,539 2,488 2,500 700
2012/05/22 2,560 2,561 2,476 2,535 5,800
2012/05/21 2,450 2,460 2,400 2,410 10,700
2012/05/18 2,500 2,500 2,370 2,400 11,000
2012/05/17 2,616 2,640 2,530 2,530 6,900
2012/05/16 2,659 2,660 2,580 2,616 4,900
2012/05/15 2,536 2,687 2,500 2,619 24,400
2012/05/14 2,822 2,822 2,720 2,720 4,300
2012/05/11 2,960 2,960 2,903 2,919 1,400
2012/05/10 2,996 2,996 2,910 2,910 2,200
2012/05/09 3,020 3,020 2,997 2,997 1,400
2012/05/08 3,035 3,100 3,035 3,035 500
2012/05/07 3,045 3,080 3,010 3,010 900
2012/05/02 3,120 3,120 3,010 3,020 1,600
2012/05/01 3,225 3,225 3,090 3,120 1,100
2012/04/27 3,005 3,150 3,000 3,150 4,400
2012/04/26 3,095 3,095 3,000 3,050 2,500
2012/04/25 3,065 3,090 3,020 3,050 1,500
2012/04/24 3,020 3,020 3,000 3,000 2,300
2012/04/23 3,045 3,050 3,030 3,030 900
2012/04/20 3,030 3,065 3,030 3,030 1,100
2012/04/19 3,025 3,025 3,000 3,015 3,200
2012/04/18 3,050 3,090 3,000 3,040 12,500
2012/04/17 3,170 3,200 3,050 3,060 2,400
2012/04/16 3,150 3,185 3,130 3,170 1,700
2012/04/13 3,245 3,255 3,245 3,250 600
2012/04/12 3,280 3,300 3,280 3,280 800
2012/04/11 3,335 3,335 3,300 3,300 700
2012/04/10 3,415 3,450 3,335 3,335 1,800
2012/04/09 3,240 3,525 3,240 3,525 2,000
2012/04/06 3,400 3,410 3,275 3,410 3,000
2012/04/05 3,435 3,470 3,430 3,465 1,500
2012/04/04 3,570 3,590 3,520 3,550 1,300
2012/04/03 3,610 3,635 3,520 3,610 1,300
2012/04/02 3,590 3,610 3,550 3,610 4,000
2012/03/30 3,475 3,585 3,465 3,585 4,500
2012/03/29 3,500 3,540 3,460 3,530 1,200
2012/03/28 3,540 3,540 3,480 3,480 900
2012/03/27 3,470 3,540 3,420 3,540 2,700
2012/03/26 3,450 3,470 3,420 3,470 3,000
2012/03/23 3,400 3,450 3,400 3,450 1,700
2012/03/22 3,495 3,530 3,465 3,465 1,500
2012/03/21 3,500 3,570 3,470 3,470 4,300
2012/03/19 3,525 3,525 3,470 3,495 5,500
2012/03/16 3,550 3,555 3,500 3,555 7,800
2012/03/15 3,500 3,540 3,365 3,515 4,000
2012/03/14 3,560 3,560 3,485 3,495 3,600
2012/03/13 3,590 3,595 3,510 3,515 2,600
2012/03/12 3,590 3,590 3,510 3,565 4,500
2012/03/09 3,515 3,515 3,430 3,485 3,400
2012/03/08 3,410 3,480 3,380 3,450 4,400
2012/03/07 3,305 3,500 3,305 3,395 5,900
2012/03/06 3,405 3,475 3,370 3,420 3,800
2012/03/05 3,440 3,525 3,440 3,455 4,100
2012/03/02 3,530 3,550 3,460 3,470 8,900
2012/03/01 3,685 3,750 3,450 3,450 18,600
2012/02/29 3,620 3,690 3,515 3,690 27,000
2012/02/28 3,720 3,755 3,560 3,595 19,800
2012/02/27 3,900 3,900 3,715 3,815 15,700
2012/02/24 3,650 3,985 3,650 3,905 29,200
2012/02/23 3,400 3,635 3,330 3,600 22,300
2012/02/22 3,285 3,410 3,280 3,280 24,700
2012/02/21 3,250 3,250 3,145 3,175 6,000
2012/02/20 3,150 3,250 3,150 3,245 3,900
2012/02/17 3,115 3,150 3,115 3,145 2,100
2012/02/16 3,060 3,140 3,060 3,115 7,300
2012/02/15 3,040 3,130 3,020 3,130 7,500
2012/02/14 3,000 3,050 3,000 3,000 4,500
2012/02/13 3,035 3,050 3,000 3,045 6,600
2012/02/10 2,961 2,976 2,960 2,976 10,800
2012/02/09 2,989 3,000 2,960 2,999 13,900
2012/02/08 2,942 2,963 2,942 2,963 3,300
2012/02/07 2,984 2,997 2,940 2,982 6,000
2012/02/06 2,940 2,989 2,940 2,970 6,800
2012/02/03 2,850 2,930 2,850 2,930 6,200
2012/02/02 2,970 2,980 2,831 2,831 3,700
2012/02/01 2,965 3,050 2,920 2,920 4,000
2012/01/31 2,885 3,020 2,880 3,020 4,000
2012/01/30 2,870 3,020 2,870 2,910 5,000
2012/01/27 2,919 3,000 2,910 2,952 7,600
2012/01/26 2,900 2,921 2,878 2,919 6,500
2012/01/25 2,700 2,843 2,700 2,843 9,900
2012/01/24 2,780 2,780 2,688 2,700 5,300
2012/01/23 2,600 2,840 2,600 2,813 17,400
2012/01/20 2,700 2,705 2,672 2,700 2,100
2012/01/19 2,767 2,775 2,690 2,690 3,100
2012/01/18 2,601 2,659 2,570 2,620 2,500
2012/01/17 2,633 2,640 2,623 2,623 2,500
2012/01/16 2,639 2,675 2,625 2,675 1,000
2012/01/13 2,670 2,718 2,650 2,660 4,600
2012/01/12 2,723 2,740 2,705 2,705 1,500
2012/01/11 2,735 2,750 2,720 2,723 1,900
2012/01/10 2,790 2,800 2,730 2,730 2,300
2012/01/06 2,800 2,848 2,766 2,770 4,100
2012/01/05 2,930 2,950 2,890 2,890 2,900
2012/01/04 3,090 3,095 2,980 3,000 1,100

このページの先頭へ