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
2015/12/30 1,631 1,660 1,631 1,651 6,800
2015/12/29 1,596 1,649 1,596 1,626 3,700
2015/12/28 1,551 1,612 1,551 1,596 15,200
2015/12/25 1,580 1,580 1,517 1,518 44,400
2015/12/24 1,601 1,605 1,530 1,540 39,300
2015/12/22 1,600 1,629 1,600 1,601 17,100
2015/12/21 1,601 1,622 1,601 1,610 25,600
2015/12/18 1,702 1,709 1,611 1,650 33,600
2015/12/17 1,700 1,733 1,699 1,702 34,300
2015/12/16 1,684 1,703 1,683 1,693 12,500
2015/12/15 1,741 1,741 1,681 1,681 29,100
2015/12/14 1,784 1,784 1,751 1,751 20,200
2015/12/11 1,811 1,814 1,799 1,801 15,000
2015/12/10 1,820 1,820 1,807 1,811 11,000
2015/12/09 1,862 1,863 1,827 1,827 22,300
2015/12/08 1,877 1,880 1,863 1,870 12,600
2015/12/07 1,901 1,905 1,874 1,875 17,100
2015/12/04 1,890 1,895 1,872 1,883 19,300
2015/12/03 1,900 1,906 1,898 1,899 12,200
2015/12/02 1,918 1,922 1,908 1,912 11,900
2015/12/01 1,964 1,964 1,912 1,918 22,300
2015/11/30 1,915 2,049 1,905 1,980 43,900
2015/11/27 1,922 1,925 1,905 1,917 11,700
2015/11/26 1,919 1,962 1,912 1,921 24,900
2015/11/25 1,920 1,920 1,910 1,913 4,100
2015/11/24 1,895 1,911 1,895 1,910 10,200
2015/11/20 1,893 1,895 1,892 1,895 1,400
2015/11/19 1,884 1,898 1,881 1,893 12,200
2015/11/18 1,890 1,890 1,883 1,883 5,900
2015/11/17 1,890 1,895 1,882 1,885 3,400
2015/11/16 1,896 1,897 1,882 1,882 8,800
2015/11/13 1,900 1,910 1,900 1,905 2,900
2015/11/12 1,908 1,908 1,898 1,908 6,800
2015/11/11 1,918 1,918 1,899 1,900 8,800
2015/11/10 1,903 1,918 1,903 1,907 5,300
2015/11/09 1,920 1,925 1,902 1,903 19,100
2015/11/06 1,940 1,940 1,917 1,918 10,700
2015/11/05 1,947 1,950 1,926 1,940 11,000
2015/11/04 1,980 1,980 1,931 1,938 14,300
2015/11/02 2,015 2,015 1,977 1,979 5,300
2015/10/30 1,991 2,015 1,991 2,015 3,500
2015/10/29 2,048 2,049 1,910 2,038 42,200
2015/10/28 2,079 2,079 2,050 2,057 7,000
2015/10/27 2,110 2,110 2,067 2,079 10,900
2015/10/26 2,120 2,130 2,102 2,102 5,400
2015/10/23 2,106 2,134 2,106 2,113 5,100
2015/10/22 2,100 2,115 2,100 2,105 3,000
2015/10/21 2,109 2,120 2,081 2,100 2,800
2015/10/20 2,099 2,134 2,099 2,113 2,400
2015/10/19 2,186 2,190 2,110 2,135 4,100
2015/10/16 2,259 2,268 2,156 2,192 3,100
2015/10/15 2,180 2,237 2,100 2,229 5,600
2015/10/14 2,261 2,262 2,183 2,189 4,100
2015/10/13 2,339 2,339 2,206 2,230 7,500
2015/10/09 2,150 2,239 2,150 2,239 5,800
2015/10/08 2,125 2,163 2,095 2,130 4,000
2015/10/07 2,037 2,125 2,037 2,115 10,700
2015/10/06 2,046 2,062 2,035 2,053 6,600
2015/10/05 2,035 2,055 2,035 2,045 7,500
2015/10/02 2,125 2,125 2,061 2,082 7,700
2015/10/01 2,175 2,175 2,125 2,125 5,800
2015/09/30 2,137 2,137 2,071 2,071 6,100
2015/09/29 2,055 2,137 2,040 2,137 6,800
2015/09/28 2,054 2,074 2,014 2,050 6,400
2015/09/25 2,024 2,026 2,005 2,026 4,400
2015/09/24 2,030 2,110 2,023 2,023 2,000
2015/09/18 2,055 2,064 2,035 2,040 7,100
2015/09/17 2,110 2,110 2,054 2,054 5,800
2015/09/16 2,050 2,084 2,035 2,060 2,700
2015/09/15 2,051 2,070 2,035 2,037 4,300
2015/09/14 2,098 2,098 2,048 2,071 3,300
2015/09/11 2,124 2,124 2,062 2,072 4,100
2015/09/10 2,065 2,104 2,065 2,076 1,300
2015/09/09 2,049 2,082 2,040 2,065 7,200
2015/09/08 2,016 2,085 2,007 2,047 8,300
2015/09/07 2,011 2,050 2,003 2,018 4,400
2015/09/04 2,026 2,032 2,011 2,011 13,700
2015/09/03 2,056 2,078 2,020 2,026 8,800
2015/09/02 2,069 2,094 2,050 2,056 2,700
2015/09/01 2,100 2,100 2,040 2,095 6,300
2015/08/31 2,129 2,129 2,070 2,095 4,400
2015/08/28 2,087 2,130 2,067 2,095 7,500
2015/08/27 2,140 2,154 2,038 2,087 7,400
2015/08/26 2,069 2,105 2,061 2,090 2,600
2015/08/25 2,060 2,075 2,000 2,068 17,100
2015/08/24 2,250 2,250 2,100 2,123 12,700
2015/08/21 2,299 2,300 2,271 2,300 3,200
2015/08/20 2,339 2,344 2,297 2,300 5,100
2015/08/19 2,357 2,389 2,338 2,339 3,200
2015/08/18 2,357 2,380 2,350 2,379 2,700
2015/08/17 2,357 2,400 2,355 2,360 4,200
2015/08/14 2,358 2,373 2,338 2,373 2,300
2015/08/13 2,380 2,399 2,367 2,398 900
2015/08/12 2,345 2,420 2,345 2,381 4,900
2015/08/11 2,394 2,399 2,368 2,368 7,400
2015/08/10 2,433 2,433 2,390 2,394 4,700
2015/08/07 2,455 2,469 2,434 2,434 2,800
2015/08/06 2,497 2,497 2,445 2,455 4,300
2015/08/05 2,440 2,498 2,437 2,498 1,900
2015/08/04 2,482 2,482 2,415 2,480 10,700
2015/08/03 2,485 2,487 2,455 2,482 2,800
2015/07/31 2,476 2,488 2,447 2,485 2,200
2015/07/30 2,442 2,460 2,441 2,452 4,500
2015/07/29 2,481 2,481 2,443 2,443 900
2015/07/28 2,469 2,479 2,443 2,479 4,800
2015/07/27 2,502 2,510 2,483 2,483 1,000
2015/07/24 2,485 2,500 2,470 2,500 5,600
2015/07/23 2,528 2,536 2,500 2,506 4,500
2015/07/22 2,551 2,556 2,540 2,544 3,000
2015/07/21 2,595 2,595 2,557 2,569 4,700
2015/07/17 2,617 2,619 2,595 2,597 3,200
2015/07/16 2,630 2,639 2,585 2,639 3,900
2015/07/15 2,638 2,638 2,620 2,635 600
2015/07/14 2,600 2,641 2,600 2,639 2,800
2015/07/10 2,570 2,619 2,570 2,619 2,500
2015/07/09 2,565 2,619 2,500 2,619 3,800
2015/07/08 2,639 2,639 2,580 2,600 3,000
2015/07/07 2,645 2,645 2,602 2,635 600
2015/07/06 2,583 2,660 2,575 2,590 4,800
2015/07/03 2,616 2,616 2,601 2,605 1,800
2015/07/02 2,645 2,649 2,613 2,633 2,200
2015/07/01 2,590 2,618 2,590 2,614 3,600
2015/06/30 2,576 2,627 2,575 2,576 5,000
2015/06/29 2,601 2,625 2,600 2,600 3,800
2015/06/26 2,705 2,705 2,652 2,660 5,300
2015/06/25 2,702 2,713 2,701 2,709 2,000
2015/06/24 2,708 2,708 2,695 2,702 6,900
2015/06/23 2,698 2,740 2,698 2,740 6,800
2015/06/22 2,724 2,724 2,700 2,712 2,200
2015/06/19 2,680 2,727 2,680 2,727 3,500
2015/06/18 2,677 2,693 2,659 2,692 2,900
2015/06/17 2,663 2,674 2,663 2,674 1,500
2015/06/16 2,674 2,674 2,651 2,668 3,000
2015/06/15 2,654 2,669 2,650 2,650 5,100
2015/06/12 2,655 2,658 2,640 2,655 2,800
2015/06/11 2,655 2,660 2,641 2,648 2,900
2015/06/10 2,632 2,651 2,615 2,625 5,100
2015/06/09 2,650 2,651 2,629 2,631 12,700
2015/06/08 2,665 2,665 2,650 2,657 3,900
2015/06/05 2,660 2,671 2,660 2,665 2,900
2015/06/04 2,651 2,686 2,645 2,661 8,400
2015/06/03 2,670 2,670 2,655 2,669 6,000
2015/06/02 2,698 2,698 2,660 2,663 8,700
2015/06/01 2,690 2,700 2,668 2,700 5,900
2015/05/29 2,702 2,706 2,686 2,689 2,500
2015/05/28 2,705 2,728 2,693 2,706 2,500
2015/05/27 2,721 2,743 2,695 2,701 3,400
2015/05/26 2,736 2,736 2,710 2,722 2,000
2015/05/25 2,709 2,740 2,700 2,718 3,900
2015/05/22 2,689 2,705 2,689 2,689 4,200
2015/05/21 2,673 2,704 2,673 2,692 5,000
2015/05/20 2,670 2,695 2,663 2,670 4,500
2015/05/19 2,675 2,684 2,663 2,670 3,400
2015/05/18 2,676 2,700 2,676 2,677 1,200
2015/05/15 2,680 2,702 2,675 2,676 1,400
2015/05/14 2,686 2,700 2,680 2,680 3,300
2015/05/13 2,700 2,709 2,681 2,685 4,100
2015/05/12 2,692 2,709 2,691 2,700 1,100
2015/05/11 2,708 2,716 2,688 2,688 9,700
2015/05/08 2,710 2,732 2,708 2,708 6,600
2015/05/07 2,722 2,726 2,709 2,710 1,300
2015/05/01 2,713 2,756 2,710 2,722 3,100
2015/04/30 2,728 2,734 2,717 2,718 1,000
2015/04/28 2,715 2,753 2,712 2,740 2,600
2015/04/27 2,728 2,753 2,720 2,724 2,900
2015/04/24 2,721 2,730 2,720 2,720 2,300
2015/04/23 2,728 2,755 2,720 2,733 3,000
2015/04/22 2,740 2,755 2,722 2,755 2,800
2015/04/21 2,714 2,730 2,708 2,730 4,700
2015/04/20 2,722 2,729 2,712 2,718 2,500
2015/04/17 2,715 2,733 2,714 2,733 7,700
2015/04/16 2,712 2,736 2,712 2,722 3,800
2015/04/15 2,766 2,766 2,720 2,744 7,800
2015/04/14 2,717 2,770 2,717 2,770 7,200
2015/04/13 2,736 2,758 2,720 2,720 3,100
2015/04/10 2,786 2,799 2,720 2,733 6,800
2015/04/09 2,750 2,815 2,750 2,814 9,400
2015/04/08 2,761 2,761 2,715 2,737 2,900
2015/04/07 2,702 2,750 2,702 2,710 1,000
2015/04/06 2,691 2,741 2,691 2,702 1,200
2015/04/03 2,653 2,738 2,653 2,703 2,800
2015/04/02 2,650 2,694 2,650 2,669 4,700
2015/04/01 2,726 2,726 2,649 2,664 4,200
2015/03/31 2,710 2,739 2,710 2,710 1,600
2015/03/30 2,700 2,710 2,685 2,709 3,700
2015/03/27 2,700 2,744 2,700 2,728 4,600
2015/03/26 2,735 2,759 2,715 2,721 3,700
2015/03/25 2,706 2,752 2,706 2,721 3,900
2015/03/24 2,752 2,758 2,681 2,720 11,500
2015/03/23 2,800 2,810 2,765 2,768 6,900
2015/03/20 2,803 2,853 2,800 2,800 2,800
2015/03/19 2,832 2,845 2,805 2,814 3,500
2015/03/18 2,851 2,851 2,832 2,833 2,100
2015/03/17 2,842 2,889 2,842 2,851 4,700
2015/03/16 2,880 2,897 2,853 2,877 1,400
2015/03/13 2,900 2,939 2,880 2,880 5,500
2015/03/12 2,790 2,900 2,790 2,890 4,000
2015/03/11 2,762 2,787 2,762 2,780 1,100
2015/03/10 2,790 2,797 2,743 2,762 4,100
2015/03/09 2,822 2,828 2,725 2,760 8,200
2015/03/06 2,836 2,838 2,820 2,822 2,200
2015/03/05 2,845 2,868 2,831 2,836 6,600
2015/03/04 2,910 2,910 2,811 2,868 2,900
2015/03/03 2,940 2,940 2,880 2,890 5,100
2015/03/02 2,930 2,935 2,917 2,917 5,600
2015/02/27 2,914 2,928 2,861 2,927 6,500
2015/02/26 2,888 2,922 2,880 2,914 4,500
2015/02/25 2,924 2,926 2,891 2,909 3,200
2015/02/24 2,895 2,911 2,856 2,911 2,500
2015/02/23 2,932 2,965 2,865 2,881 5,700
2015/02/20 2,974 2,998 2,927 2,927 9,100
2015/02/19 2,900 2,967 2,899 2,924 13,100
2015/02/18 2,975 2,979 2,907 2,944 9,700
2015/02/17 2,880 2,925 2,866 2,925 5,700
2015/02/16 2,870 2,920 2,810 2,856 8,100
2015/02/13 2,899 2,899 2,875 2,888 2,500
2015/02/12 2,810 2,900 2,810 2,874 6,000
2015/02/10 2,856 2,856 2,800 2,837 2,400
2015/02/09 2,848 2,873 2,830 2,873 9,000
2015/02/06 2,730 2,776 2,690 2,776 8,600
2015/02/05 2,680 2,729 2,680 2,722 3,700
2015/02/04 2,698 2,710 2,664 2,678 12,200
2015/02/03 2,854 2,854 2,690 2,698 21,500
2015/02/02 2,906 2,906 2,838 2,849 7,500
2015/01/30 2,905 2,905 2,850 2,856 9,000
2015/01/29 2,967 2,980 2,900 2,900 7,500
2015/01/28 2,933 2,976 2,933 2,967 3,900
2015/01/27 2,921 2,970 2,921 2,957 5,100
2015/01/26 3,000 3,020 2,905 2,921 15,800
2015/01/23 3,025 3,040 2,987 2,991 10,900
2015/01/22 3,035 3,090 2,950 2,985 20,300
2015/01/21 3,085 3,085 2,990 3,000 8,100
2015/01/20 3,125 3,150 2,983 3,080 9,600
2015/01/19 3,190 3,190 3,050 3,130 9,200
2015/01/16 3,225 3,225 3,075 3,190 15,600
2015/01/15 3,090 3,245 2,960 3,225 18,800
2015/01/14 3,100 3,150 3,030 3,130 12,100
2015/01/13 2,920 3,100 2,920 3,100 10,800
2015/01/09 2,959 2,970 2,927 2,970 7,600
2015/01/08 2,939 2,971 2,929 2,940 6,400
2015/01/07 2,940 2,940 2,890 2,934 3,100
2015/01/06 2,930 2,930 2,893 2,930 4,400
2015/01/05 2,934 2,934 2,900 2,908 1,400

このページの先頭へ