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
2013/12/30 2,100 2,100 2,093 2,097 15,300
2013/12/27 2,100 2,100 2,085 2,091 14,800
2013/12/26 2,081 2,100 2,070 2,082 10,400
2013/12/25 2,096 2,100 2,081 2,082 11,600
2013/12/24 2,101 2,136 2,100 2,106 5,600
2013/12/20 2,117 2,136 2,090 2,136 5,400
2013/12/19 2,120 2,125 2,089 2,089 16,200
2013/12/18 2,142 2,142 2,112 2,112 4,800
2013/12/17 2,194 2,200 2,120 2,140 5,700
2013/12/16 2,185 2,195 2,150 2,151 4,300
2013/12/13 2,200 2,248 2,200 2,200 3,700
2013/12/12 2,230 2,250 2,191 2,250 3,300
2013/12/11 2,235 2,240 2,235 2,235 4,900
2013/12/10 2,200 2,235 2,200 2,234 2,700
2013/12/09 2,221 2,221 2,112 2,180 6,200
2013/12/06 2,250 2,255 2,100 2,247 29,500
2013/12/05 2,350 2,350 2,245 2,249 43,900
2013/12/04 2,360 2,360 2,360 2,360 1,500
2013/12/03 2,400 2,400 2,367 2,379 1,700
2013/12/02 2,400 2,400 2,370 2,370 3,300
2013/11/29 2,400 2,400 2,390 2,390 5,100
2013/11/28 2,400 2,400 2,388 2,388 2,300
2013/11/27 2,389 2,400 2,389 2,400 3,600
2013/11/26 2,400 2,400 2,390 2,391 6,400
2013/11/25 2,394 2,398 2,380 2,380 1,700
2013/11/22 2,318 2,398 2,306 2,395 10,300
2013/11/21 2,340 2,340 2,290 2,292 6,900
2013/11/20 2,400 2,400 2,314 2,330 14,500
2013/11/19 2,400 2,400 2,390 2,399 3,100
2013/11/18 2,400 2,400 2,385 2,400 7,100
2013/11/15 2,380 2,400 2,380 2,400 4,900
2013/11/14 2,405 2,431 2,385 2,385 8,900
2013/11/13 2,500 2,500 2,460 2,494 800
2013/11/12 2,500 2,500 2,465 2,465 500
2013/11/11 2,451 2,503 2,420 2,503 3,800
2013/11/08 2,500 2,506 2,480 2,500 1,100
2013/11/07 2,520 2,570 2,500 2,500 1,700
2013/11/06 2,530 2,569 2,480 2,520 3,800
2013/11/05 2,565 2,615 2,530 2,550 5,500
2013/11/01 2,665 2,665 2,636 2,664 1,200
2013/10/31 2,615 2,674 2,615 2,673 1,700
2013/10/30 2,630 2,640 2,515 2,594 10,700
2013/10/29 2,736 2,749 2,680 2,680 4,100
2013/10/28 2,748 2,750 2,738 2,743 1,100
2013/10/25 2,749 2,750 2,738 2,747 2,700
2013/10/24 2,749 2,755 2,721 2,750 6,700
2013/10/23 2,750 2,793 2,745 2,750 5,100
2013/10/22 2,750 2,750 2,711 2,750 6,200
2013/10/21 2,750 2,750 2,730 2,749 2,300
2013/10/18 2,750 2,750 2,750 2,750 200
2013/10/17 2,750 2,750 2,740 2,750 2,200
2013/10/16 2,765 2,765 2,740 2,750 4,100
2013/10/15 2,750 2,750 2,740 2,745 2,000
2013/10/11 2,750 2,784 2,731 2,750 2,600
2013/10/10 2,794 2,794 2,750 2,750 2,300
2013/10/09 2,709 2,744 2,709 2,744 1,400
2013/10/08 2,745 2,799 2,711 2,799 1,700
2013/10/07 2,775 2,781 2,772 2,775 900
2013/10/04 2,800 2,809 2,730 2,749 4,500
2013/10/03 2,950 2,950 2,825 2,830 2,600
2013/10/02 2,945 2,950 2,900 2,950 1,600
2013/10/01 2,950 2,950 2,890 2,945 1,500
2013/09/30 2,961 2,961 2,901 2,901 1,800
2013/09/27 2,900 2,900 2,853 2,861 1,900
2013/09/26 2,850 2,889 2,850 2,889 1,300
2013/09/25 2,900 2,900 2,900 2,900 300
2013/09/24 2,890 2,900 2,888 2,900 2,800
2013/09/20 2,880 2,900 2,880 2,894 1,200
2013/09/19 2,875 2,924 2,874 2,880 2,800
2013/09/18 2,840 2,840 2,837 2,840 400
2013/09/17 2,820 2,859 2,815 2,859 700
2013/09/13 2,855 2,855 2,810 2,810 1,900
2013/09/12 2,930 2,930 2,858 2,860 2,400
2013/09/11 2,886 2,930 2,860 2,930 1,400
2013/09/10 2,853 2,860 2,853 2,860 700
2013/09/09 2,880 2,900 2,880 2,899 400
2013/09/06 2,860 2,880 2,850 2,865 1,200
2013/09/05 2,900 2,900 2,860 2,860 200
2013/09/04 2,900 2,900 2,862 2,862 300
2013/09/03 2,860 2,900 2,860 2,900 800
2013/09/02 2,877 2,877 2,860 2,860 400
2013/08/30 2,895 2,900 2,877 2,877 500
2013/08/29 2,950 2,950 2,877 2,877 400
2013/08/28 2,901 2,990 2,901 2,950 600
2013/08/27 2,953 3,000 2,950 2,960 1,200
2013/08/26 2,867 2,965 2,867 2,953 4,700
2013/08/23 2,895 2,950 2,865 2,866 1,600
2013/08/22 3,015 3,015 2,851 2,945 3,700
2013/08/21 3,100 3,100 2,960 3,015 1,000
2013/08/20 3,000 3,100 2,980 3,100 2,300
2013/08/19 3,050 3,115 3,000 3,000 1,100
2013/08/16 3,055 3,080 3,010 3,050 2,600
2013/08/15 3,145 3,145 3,050 3,100 1,700
2013/08/14 3,170 3,170 3,100 3,145 1,300
2013/08/13 3,100 3,170 3,100 3,105 800
2013/08/12 3,095 3,100 3,045 3,100 1,300
2013/08/09 3,100 3,140 3,000 3,095 11,900
2013/08/08 3,115 3,120 3,100 3,100 1,300
2013/08/07 3,185 3,185 3,185 3,185 300
2013/08/06 3,200 3,200 3,180 3,180 600
2013/08/05 3,250 3,275 3,205 3,220 1,600
2013/08/02 3,215 3,295 3,215 3,255 3,400
2013/08/01 3,200 3,220 3,150 3,210 3,200
2013/07/31 3,190 3,250 3,105 3,190 4,400
2013/07/30 2,950 3,180 2,950 3,180 6,300
2013/07/29 2,950 2,953 2,900 2,950 6,100
2013/07/26 3,095 3,100 3,050 3,050 1,700
2013/07/25 3,085 3,085 3,060 3,060 400
2013/07/24 3,070 3,085 3,060 3,085 1,000
2013/07/23 3,080 3,080 3,050 3,070 1,600
2013/07/22 3,100 3,170 3,055 3,080 1,800
2013/07/19 3,120 3,120 3,100 3,120 1,000
2013/07/18 3,150 3,195 3,050 3,190 1,600
2013/07/17 3,130 3,130 3,100 3,100 400
2013/07/16 3,100 3,150 3,050 3,100 4,800
2013/07/12 3,005 3,110 3,000 3,100 3,900
2013/07/11 3,005 3,005 2,987 3,005 4,600
2013/07/10 3,010 3,025 3,010 3,020 1,300
2013/07/09 3,020 3,020 3,000 3,010 8,700
2013/07/08 3,035 3,045 2,990 2,990 4,300
2013/07/05 3,010 3,040 3,010 3,035 1,000
2013/07/04 3,010 3,065 2,981 3,010 11,400
2013/07/03 3,105 3,145 3,015 3,100 3,700
2013/07/02 3,100 3,150 3,040 3,105 4,700
2013/07/01 3,010 3,055 3,000 3,055 4,600
2013/06/28 3,035 3,060 3,005 3,050 9,200
2013/06/27 3,020 3,035 3,020 3,035 8,900
2013/06/26 3,030 3,035 2,950 3,010 8,400
2013/06/25 3,050 3,075 3,030 3,030 6,300
2013/06/24 3,100 3,120 3,080 3,100 4,400
2013/06/21 3,050 3,110 3,030 3,060 8,800
2013/06/20 3,090 3,160 3,090 3,090 4,500
2013/06/19 3,100 3,170 3,100 3,140 2,200
2013/06/18 3,120 3,120 3,060 3,105 3,700
2013/06/17 3,010 3,130 3,005 3,120 7,400
2013/06/14 3,200 3,230 3,115 3,130 12,100
2013/06/13 3,150 3,150 3,110 3,120 15,000
2013/06/12 3,060 3,250 3,060 3,250 5,400
2013/06/11 3,100 3,240 3,100 3,200 7,600
2013/06/10 3,035 3,200 3,035 3,160 7,500
2013/06/07 3,050 3,070 2,980 3,030 21,800
2013/06/06 3,140 3,210 2,999 3,080 29,500
2013/06/05 3,050 3,285 3,050 3,280 20,200
2013/06/04 2,960 3,065 2,930 3,050 20,600
2013/06/03 3,050 3,185 2,921 3,030 33,500
2013/05/31 3,115 3,265 3,080 3,225 33,600
2013/05/30 3,115 3,205 3,050 3,160 18,600
2013/05/29 3,085 3,345 3,070 3,215 28,300
2013/05/28 3,050 3,100 3,010 3,055 20,200
2013/05/27 3,135 3,190 3,050 3,190 28,900
2013/05/24 2,960 3,000 2,799 2,998 29,500
2013/05/23 2,884 2,989 2,870 2,985 25,000
2013/05/22 2,840 2,840 2,810 2,820 7,400
2013/05/21 2,760 2,840 2,760 2,840 8,000
2013/05/20 2,652 2,730 2,652 2,730 2,500
2013/05/17 2,651 2,699 2,651 2,651 4,500
2013/05/16 2,766 2,769 2,650 2,650 8,400
2013/05/15 2,740 2,766 2,740 2,765 5,900
2013/05/14 2,695 2,740 2,680 2,740 8,700
2013/05/13 2,650 2,685 2,650 2,665 2,900
2013/05/10 2,667 2,667 2,552 2,617 70,900
2013/05/09 2,650 2,683 2,620 2,620 1,400
2013/05/08 2,600 2,665 2,600 2,635 9,800
2013/05/07 2,660 2,670 2,555 2,555 6,100
2013/05/02 2,550 2,610 2,550 2,600 7,500
2013/05/01 2,560 2,569 2,518 2,518 4,700
2013/04/30 2,530 2,569 2,522 2,560 6,800
2013/04/26 2,500 2,544 2,450 2,534 12,500
2013/04/25 2,460 2,480 2,424 2,460 8,600
2013/04/24 2,412 2,464 2,405 2,460 6,900
2013/04/23 2,400 2,405 2,360 2,384 10,100
2013/04/22 2,365 2,395 2,350 2,379 17,100
2013/04/19 2,300 2,345 2,298 2,336 4,800
2013/04/18 2,340 2,340 2,295 2,300 10,100
2013/04/17 2,362 2,375 2,324 2,340 8,700
2013/04/16 2,401 2,420 2,358 2,360 7,800
2013/04/15 2,481 2,490 2,401 2,401 7,900
2013/04/12 2,479 2,490 2,472 2,477 7,500
2013/04/11 2,520 2,520 2,466 2,491 6,700
2013/04/10 2,531 2,538 2,515 2,520 4,400
2013/04/09 2,542 2,560 2,540 2,540 3,500
2013/04/08 2,580 2,580 2,536 2,540 5,100
2013/04/05 2,558 2,580 2,546 2,575 9,400
2013/04/04 2,536 2,538 2,511 2,525 3,400
2013/04/03 2,532 2,585 2,522 2,570 3,500
2013/04/02 2,588 2,588 2,510 2,530 3,100
2013/04/01 2,688 2,688 2,550 2,550 7,400
2013/03/29 2,557 2,588 2,502 2,588 5,700
2013/03/28 2,559 2,559 2,515 2,557 4,900
2013/03/27 2,490 2,568 2,490 2,549 3,300
2013/03/26 2,510 2,540 2,481 2,539 2,900
2013/03/25 2,535 2,570 2,506 2,520 4,200
2013/03/22 2,545 2,600 2,478 2,526 14,500
2013/03/21 2,496 2,540 2,471 2,495 17,100
2013/03/19 2,477 2,529 2,477 2,525 800
2013/03/18 2,516 2,563 2,450 2,477 17,500
2013/03/15 2,617 2,618 2,490 2,496 14,100
2013/03/14 2,581 2,618 2,552 2,618 8,600
2013/03/13 2,600 2,601 2,600 2,601 2,200
2013/03/12 2,615 2,645 2,581 2,600 12,100
2013/03/11 2,615 2,615 2,586 2,615 4,200
2013/03/08 2,625 2,625 2,590 2,615 3,800
2013/03/07 2,615 2,625 2,605 2,625 3,900
2013/03/06 2,575 2,610 2,560 2,585 2,600
2013/03/05 2,551 2,575 2,550 2,575 3,200
2013/03/04 2,520 2,580 2,510 2,545 9,300
2013/03/01 2,625 2,625 2,585 2,619 7,500
2013/02/28 2,635 2,639 2,615 2,625 5,900
2013/02/27 2,599 2,615 2,590 2,615 3,300
2013/02/26 2,580 2,600 2,580 2,599 3,500
2013/02/25 2,564 2,580 2,562 2,580 3,300
2013/02/22 2,556 2,590 2,550 2,553 1,400
2013/02/21 2,531 2,600 2,531 2,571 3,900
2013/02/20 2,598 2,598 2,552 2,561 1,800
2013/02/19 2,610 2,610 2,576 2,600 1,200
2013/02/18 2,600 2,647 2,538 2,610 2,700
2013/02/15 2,620 2,620 2,570 2,600 3,300
2013/02/14 2,599 2,626 2,577 2,626 3,600
2013/02/13 2,600 2,600 2,577 2,599 3,600
2013/02/12 2,649 2,650 2,575 2,600 9,800
2013/02/08 2,624 2,650 2,590 2,590 5,800
2013/02/07 2,590 2,619 2,571 2,619 3,000
2013/02/06 2,555 2,620 2,555 2,582 3,900
2013/02/05 2,604 2,604 2,480 2,540 6,000
2013/02/04 2,602 2,610 2,532 2,604 12,800
2013/02/01 2,750 2,750 2,620 2,634 3,700
2013/01/31 2,640 2,695 2,610 2,695 3,900
2013/01/30 2,595 2,679 2,582 2,650 13,100
2013/01/29 2,789 2,789 2,581 2,681 2,400
2013/01/28 2,800 2,800 2,760 2,783 2,300
2013/01/25 2,800 2,820 2,760 2,790 2,000
2013/01/24 2,750 2,820 2,720 2,800 2,900
2013/01/23 2,761 2,850 2,761 2,770 4,000
2013/01/22 2,875 2,950 2,860 2,860 7,900
2013/01/21 2,758 2,870 2,758 2,870 7,100
2013/01/18 2,679 2,695 2,679 2,685 3,800
2013/01/17 2,685 2,685 2,578 2,610 2,200
2013/01/16 2,580 2,679 2,563 2,679 2,600
2013/01/15 2,539 2,580 2,522 2,580 4,500
2013/01/11 2,503 2,528 2,503 2,528 1,700
2013/01/10 2,499 2,517 2,499 2,503 2,400
2013/01/09 2,400 2,500 2,395 2,499 4,900
2013/01/08 2,370 2,400 2,370 2,395 3,200
2013/01/07 2,326 2,380 2,324 2,369 4,100
2013/01/04 2,316 2,322 2,289 2,320 5,600

このページの先頭へ