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
2014/12/30 2,919 2,936 2,900 2,900 7,700
2014/12/29 2,889 2,937 2,889 2,907 9,300
2014/12/26 2,820 2,853 2,820 2,853 3,000
2014/12/25 2,828 2,829 2,809 2,829 4,200
2014/12/24 2,820 2,841 2,820 2,821 5,700
2014/12/22 2,802 2,805 2,736 2,767 8,400
2014/12/19 2,818 2,818 2,752 2,752 3,100
2014/12/18 2,825 2,825 2,768 2,768 2,600
2014/12/17 2,775 2,808 2,754 2,775 1,500
2014/12/16 2,845 2,845 2,770 2,775 2,700
2014/12/15 2,755 2,859 2,750 2,850 6,700
2014/12/12 2,920 2,920 2,827 2,850 4,600
2014/12/11 2,781 2,879 2,780 2,879 5,900
2014/12/10 2,750 2,815 2,750 2,781 4,100
2014/12/09 2,831 2,850 2,750 2,802 12,000
2014/12/08 2,900 2,910 2,850 2,900 9,900
2014/12/05 2,870 2,880 2,820 2,880 5,000
2014/12/04 2,797 2,820 2,796 2,820 3,000
2014/12/03 2,890 2,900 2,795 2,815 5,800
2014/12/02 2,835 2,900 2,835 2,889 2,800
2014/12/01 2,860 2,900 2,860 2,871 3,900
2014/11/28 2,811 2,850 2,769 2,847 2,700
2014/11/27 2,820 2,822 2,817 2,820 3,000
2014/11/26 2,850 2,877 2,811 2,820 2,400
2014/11/25 2,830 2,860 2,829 2,850 3,300
2014/11/21 2,745 2,820 2,711 2,780 8,500
2014/11/20 2,691 2,750 2,691 2,750 4,200
2014/11/19 2,695 2,731 2,666 2,701 1,300
2014/11/18 2,670 2,745 2,670 2,745 1,600
2014/11/17 2,700 2,701 2,655 2,670 2,500
2014/11/14 2,717 2,743 2,695 2,695 2,000
2014/11/13 2,710 2,720 2,667 2,720 2,700
2014/11/12 2,641 2,710 2,641 2,710 5,500
2014/11/11 2,601 2,650 2,601 2,630 1,400
2014/11/10 2,611 2,622 2,600 2,600 2,300
2014/11/07 2,628 2,632 2,611 2,611 2,700
2014/11/06 2,640 2,640 2,627 2,628 900
2014/11/05 2,745 2,748 2,642 2,642 9,300
2014/11/04 2,652 2,652 2,621 2,649 2,800
2014/10/31 2,635 2,650 2,592 2,650 1,600
2014/10/30 2,600 2,630 2,589 2,594 2,500
2014/10/29 2,675 2,675 2,600 2,620 1,400
2014/10/28 2,670 2,670 2,670 2,670 100
2014/10/27 2,630 2,676 2,626 2,674 800
2014/10/24 2,680 2,680 2,679 2,680 700
2014/10/23 2,645 2,680 2,645 2,680 900
2014/10/22 2,600 2,654 2,599 2,654 1,200
2014/10/21 2,559 2,610 2,559 2,593 2,900
2014/10/20 2,531 2,600 2,530 2,600 2,300
2014/10/17 2,530 2,530 2,530 2,530 200
2014/10/16 2,538 2,550 2,500 2,501 5,100
2014/10/15 2,670 2,670 2,556 2,588 1,000
2014/10/14 2,560 2,620 2,528 2,620 4,800
2014/10/10 2,650 2,688 2,575 2,660 4,200
2014/10/09 2,655 2,950 2,655 2,670 20,300
2014/10/08 2,677 2,737 2,600 2,633 6,100
2014/10/07 2,633 2,663 2,633 2,650 1,300
2014/10/06 2,585 2,649 2,565 2,633 2,000
2014/10/03 2,565 2,565 2,500 2,550 7,200
2014/10/02 2,601 2,610 2,555 2,561 6,300
2014/10/01 2,749 2,749 2,678 2,678 3,500
2014/09/30 2,700 2,701 2,650 2,699 4,100
2014/09/29 2,730 2,730 2,614 2,685 7,400
2014/09/26 2,647 2,695 2,647 2,695 500
2014/09/25 2,690 2,704 2,679 2,697 3,100
2014/09/24 2,695 2,700 2,689 2,700 1,200
2014/09/22 2,680 2,705 2,630 2,705 2,400
2014/09/19 2,698 2,704 2,600 2,700 5,500
2014/09/18 2,654 2,697 2,654 2,673 2,800
2014/09/17 2,658 2,680 2,641 2,667 3,100
2014/09/16 2,700 2,700 2,656 2,681 2,700
2014/09/12 2,747 2,769 2,600 2,710 8,800
2014/09/11 2,725 2,747 2,701 2,747 2,000
2014/09/10 2,740 2,743 2,691 2,740 6,100
2014/09/09 2,681 2,730 2,681 2,700 2,700
2014/09/08 2,728 2,729 2,678 2,701 2,900
2014/09/05 2,665 2,760 2,659 2,678 4,700
2014/09/04 2,770 2,770 2,687 2,687 6,700
2014/09/03 2,807 2,838 2,790 2,795 6,000
2014/09/02 2,797 2,847 2,761 2,785 7,700
2014/09/01 2,800 2,950 2,770 2,831 21,600
2014/08/29 2,700 2,749 2,661 2,745 8,900
2014/08/28 2,715 2,750 2,690 2,715 4,800
2014/08/27 2,720 2,750 2,700 2,715 10,200
2014/08/26 2,684 2,748 2,648 2,728 21,100
2014/08/25 2,538 2,659 2,490 2,600 14,500
2014/08/22 2,512 2,519 2,479 2,488 2,300
2014/08/21 2,467 2,548 2,467 2,520 11,900
2014/08/20 2,479 2,497 2,451 2,467 6,600
2014/08/19 2,449 2,465 2,440 2,460 6,900
2014/08/18 2,450 2,479 2,413 2,432 9,800
2014/08/15 2,394 2,421 2,390 2,421 4,900
2014/08/14 2,388 2,435 2,363 2,394 12,900
2014/08/13 2,401 2,404 2,360 2,381 7,600
2014/08/12 2,346 2,435 2,346 2,397 10,300
2014/08/11 2,403 2,449 2,330 2,350 15,900
2014/08/08 2,580 2,582 2,353 2,401 23,500
2014/08/07 2,710 2,750 2,564 2,648 21,600
2014/08/06 2,779 2,895 2,760 2,860 7,700
2014/08/05 2,829 2,829 2,750 2,829 1,600
2014/08/04 2,790 2,860 2,731 2,840 5,700
2014/08/01 2,800 2,844 2,771 2,800 2,200
2014/07/31 2,859 2,859 2,790 2,827 1,700
2014/07/30 2,796 2,862 2,796 2,809 3,900
2014/07/29 2,851 2,871 2,805 2,846 1,800
2014/07/28 2,900 2,900 2,900 2,900 300
2014/07/25 2,898 2,900 2,800 2,899 3,900
2014/07/24 2,850 2,898 2,830 2,854 5,000
2014/07/23 2,868 2,868 2,802 2,852 600
2014/07/22 2,889 2,918 2,710 2,918 10,300
2014/07/18 2,920 2,960 2,811 2,889 3,500
2014/07/17 3,030 3,035 2,871 2,940 9,400
2014/07/16 2,925 2,980 2,915 2,980 12,100
2014/07/15 2,890 2,935 2,873 2,925 20,300
2014/07/14 2,651 2,820 2,651 2,820 15,300
2014/07/11 2,608 2,675 2,608 2,650 8,800
2014/07/10 2,536 2,620 2,536 2,608 4,200
2014/07/09 2,520 2,595 2,520 2,580 2,600
2014/07/08 2,619 2,619 2,521 2,564 3,600
2014/07/07 2,590 2,640 2,570 2,620 5,500
2014/07/04 2,502 2,540 2,502 2,513 3,000
2014/07/03 2,511 2,539 2,489 2,524 1,900
2014/07/02 2,521 2,538 2,521 2,538 2,000
2014/07/01 2,539 2,540 2,481 2,521 3,200
2014/06/30 2,497 2,505 2,497 2,505 1,100
2014/06/27 2,459 2,499 2,459 2,497 1,200
2014/06/26 2,520 2,523 2,475 2,475 1,500
2014/06/25 2,530 2,530 2,500 2,510 1,500
2014/06/24 2,523 2,530 2,504 2,530 1,900
2014/06/23 2,532 2,532 2,510 2,510 1,000
2014/06/20 2,514 2,537 2,506 2,510 3,800
2014/06/19 2,520 2,546 2,512 2,518 4,300
2014/06/18 2,549 2,549 2,515 2,515 1,600
2014/06/17 2,602 2,602 2,502 2,527 3,400
2014/06/16 2,586 2,647 2,553 2,602 14,900
2014/06/13 2,580 2,599 2,500 2,572 11,700
2014/06/12 2,440 2,586 2,440 2,586 6,800
2014/06/11 2,420 2,450 2,411 2,440 3,400
2014/06/10 2,448 2,448 2,415 2,420 3,800
2014/06/09 2,435 2,437 2,420 2,420 4,400
2014/06/06 2,430 2,441 2,426 2,441 3,400
2014/06/05 2,443 2,450 2,429 2,429 6,700
2014/06/04 2,463 2,498 2,435 2,440 2,600
2014/06/03 2,478 2,478 2,441 2,463 2,000
2014/06/02 2,456 2,485 2,429 2,434 4,500
2014/05/30 2,460 2,490 2,421 2,460 1,600
2014/05/29 2,499 2,499 2,450 2,460 2,900
2014/05/28 2,460 2,503 2,410 2,453 1,900
2014/05/27 2,450 2,454 2,400 2,410 2,900
2014/05/26 2,508 2,514 2,450 2,460 1,400
2014/05/23 2,460 2,497 2,405 2,497 1,700
2014/05/22 2,410 2,410 2,410 2,410 100
2014/05/21 2,390 2,445 2,390 2,445 300
2014/05/20 2,395 2,442 2,390 2,390 2,500
2014/05/19 2,425 2,436 2,415 2,431 2,400
2014/05/16 2,449 2,495 2,434 2,461 1,100
2014/05/15 2,444 2,475 2,444 2,475 200
2014/05/14 2,480 2,499 2,479 2,494 900
2014/05/13 2,427 2,489 2,426 2,430 2,600
2014/05/12 2,605 2,698 2,425 2,439 7,400
2014/05/09 2,661 2,714 2,661 2,705 3,000
2014/05/08 2,699 2,700 2,638 2,660 3,200
2014/05/07 2,663 2,669 2,650 2,650 1,700
2014/05/02 2,692 2,712 2,565 2,650 4,300
2014/05/01 2,698 2,729 2,633 2,692 4,000
2014/04/30 2,588 2,680 2,586 2,646 1,900
2014/04/28 2,700 2,700 2,582 2,638 3,500
2014/04/25 2,740 2,780 2,700 2,750 6,200
2014/04/24 2,739 2,760 2,702 2,740 3,900
2014/04/23 2,701 2,774 2,700 2,739 4,800
2014/04/22 2,779 2,779 2,746 2,749 6,400
2014/04/21 2,715 2,749 2,663 2,749 12,500
2014/04/18 2,655 2,710 2,654 2,710 7,800
2014/04/17 2,546 2,654 2,512 2,654 11,300
2014/04/16 2,499 2,518 2,465 2,504 4,500
2014/04/15 2,473 2,499 2,469 2,499 5,800
2014/04/14 2,530 2,530 2,455 2,471 3,700
2014/04/11 2,520 2,540 2,520 2,539 9,100
2014/04/10 2,545 2,575 2,540 2,550 8,500
2014/04/09 2,480 2,516 2,455 2,503 9,800
2014/04/08 2,451 2,480 2,450 2,480 3,900
2014/04/07 2,499 2,527 2,488 2,497 7,300
2014/04/04 2,490 2,518 2,466 2,489 7,100
2014/04/03 2,492 2,542 2,492 2,526 2,500
2014/04/02 2,501 2,510 2,458 2,492 6,600
2014/04/01 2,571 2,571 2,474 2,508 10,600
2014/03/31 2,520 2,570 2,470 2,521 14,600
2014/03/28 2,500 2,579 2,486 2,520 8,100
2014/03/27 2,550 2,550 2,431 2,500 11,200
2014/03/26 2,913 2,930 2,389 2,550 54,400
2014/03/25 2,766 2,890 2,760 2,850 25,200
2014/03/24 2,670 2,799 2,670 2,766 25,800
2014/03/20 2,515 2,822 2,515 2,720 38,300
2014/03/19 2,850 2,862 2,454 2,515 58,100
2014/03/18 2,561 2,785 2,561 2,783 57,300
2014/03/17 2,500 2,560 2,490 2,530 42,700
2014/03/14 2,390 2,517 2,368 2,506 57,600
2014/03/13 2,275 2,396 2,275 2,379 21,500
2014/03/12 2,272 2,279 2,200 2,258 7,700
2014/03/11 2,300 2,316 2,280 2,299 22,500
2014/03/10 2,350 2,386 2,325 2,378 26,800
2014/03/07 2,222 2,300 2,201 2,300 28,400
2014/03/06 2,200 2,210 2,180 2,203 21,800
2014/03/05 2,199 2,217 2,165 2,193 22,600
2014/03/04 2,109 2,164 2,074 2,149 23,900
2014/03/03 2,110 2,119 2,065 2,109 3,900
2014/02/28 2,142 2,142 2,096 2,110 3,500
2014/02/27 2,070 2,120 2,070 2,092 4,600
2014/02/26 2,060 2,087 2,060 2,087 1,600
2014/02/25 2,080 2,084 2,063 2,073 3,500
2014/02/24 2,075 2,087 2,044 2,075 8,200
2014/02/21 2,040 2,068 2,040 2,049 5,000
2014/02/20 2,070 2,080 2,036 2,036 7,000
2014/02/19 2,060 2,077 2,056 2,067 1,400
2014/02/18 2,059 2,067 2,051 2,067 1,600
2014/02/17 2,072 2,074 2,060 2,060 2,800
2014/02/14 2,119 2,119 2,063 2,098 2,500
2014/02/13 2,090 2,149 2,060 2,096 3,200
2014/02/12 2,085 2,128 2,075 2,104 6,800
2014/02/10 2,082 2,084 2,058 2,068 5,300
2014/02/07 2,180 2,181 2,036 2,075 25,000
2014/02/06 2,037 2,345 2,027 2,180 44,500
2014/02/05 2,057 2,086 2,036 2,045 4,700
2014/02/04 2,030 2,080 2,006 2,072 29,500
2014/02/03 2,100 2,124 2,076 2,080 15,300
2014/01/31 2,128 2,139 2,105 2,130 26,800
2014/01/30 2,074 2,112 2,071 2,112 21,300
2014/01/29 2,069 2,129 2,069 2,128 35,100
2014/01/28 2,100 2,129 2,068 2,119 34,300
2014/01/27 2,080 2,196 2,052 2,090 38,700
2014/01/24 2,111 2,119 2,090 2,090 61,000
2014/01/23 2,200 2,238 2,150 2,170 57,800
2014/01/22 2,205 2,228 2,193 2,197 19,900
2014/01/21 2,290 2,292 2,187 2,218 44,200
2014/01/20 2,346 2,400 2,262 2,288 30,000
2014/01/17 2,198 2,450 2,198 2,345 65,600
2014/01/16 2,244 2,299 2,190 2,191 15,200
2014/01/15 2,300 2,300 2,150 2,171 24,600
2014/01/14 2,265 2,272 2,200 2,200 20,400
2014/01/10 2,190 2,380 2,185 2,345 21,900
2014/01/09 2,098 2,147 2,091 2,140 15,500
2014/01/08 2,100 2,100 2,093 2,098 7,600
2014/01/07 2,092 2,100 2,088 2,100 10,400
2014/01/06 2,101 2,101 2,089 2,092 11,600

このページの先頭へ