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
2020/12/30 6,110 6,110 5,970 6,050 8,500
2020/12/29 5,970 6,070 5,920 6,040 20,200
2020/12/28 5,930 6,140 5,900 5,970 31,200
2020/12/25 5,890 5,970 5,880 5,950 16,300
2020/12/24 5,840 6,060 5,830 5,930 43,600
2020/12/23 5,770 5,860 5,750 5,770 21,000
2020/12/22 5,810 5,870 5,640 5,670 35,800
2020/12/21 5,970 6,000 5,910 5,910 9,200
2020/12/18 6,040 6,050 5,920 5,970 23,100
2020/12/17 6,130 6,200 6,030 6,100 20,300
2020/12/16 6,170 6,240 6,110 6,190 18,900
2020/12/15 6,210 6,250 6,140 6,170 29,700
2020/12/14 6,270 6,270 6,130 6,250 30,700
2020/12/11 6,030 6,290 6,030 6,210 38,700
2020/12/10 6,190 6,190 6,000 6,060 23,700
2020/12/09 6,100 6,160 6,030 6,100 27,400
2020/12/08 6,040 6,090 5,940 6,070 16,500
2020/12/07 6,250 6,370 5,980 6,040 54,300
2020/12/04 6,200 6,200 5,960 6,070 33,800
2020/12/03 6,170 6,300 6,140 6,200 27,100
2020/12/02 6,130 6,260 5,950 6,190 49,000
2020/12/01 6,000 6,130 5,980 6,100 37,700
2020/11/30 5,940 6,090 5,880 5,910 54,900
2020/11/27 5,850 5,940 5,780 5,830 42,100
2020/11/26 5,590 5,830 5,550 5,780 48,200
2020/11/25 5,690 5,720 5,570 5,630 27,400
2020/11/24 5,470 5,670 5,470 5,640 26,300
2020/11/20 5,430 5,480 5,340 5,450 37,200
2020/11/19 5,550 5,570 5,400 5,420 28,600
2020/11/18 5,540 5,620 5,480 5,600 26,400
2020/11/17 5,570 5,730 5,560 5,630 25,500
2020/11/16 5,620 5,640 5,480 5,570 39,700
2020/11/13 5,690 5,690 5,580 5,590 19,400
2020/11/12 5,640 5,720 5,560 5,700 25,700
2020/11/11 5,530 5,640 5,430 5,620 49,100
2020/11/10 5,830 5,850 5,350 5,430 103,900
2020/11/09 6,030 6,130 5,760 5,810 94,000
2020/11/06 5,950 6,040 5,630 6,020 179,400
2020/11/05 6,280 6,450 6,200 6,450 115,300
2020/11/04 5,950 6,050 5,870 6,040 33,200
2020/11/02 5,900 6,000 5,870 5,910 17,700
2020/10/30 6,190 6,200 5,880 5,920 59,300
2020/10/29 6,070 6,270 6,040 6,270 53,000
2020/10/28 6,090 6,130 5,930 6,000 30,600
2020/10/27 5,900 6,080 5,860 6,040 22,100
2020/10/26 6,040 6,050 5,890 6,000 19,700
2020/10/23 6,090 6,100 5,960 6,040 19,000
2020/10/22 6,130 6,180 5,910 6,070 36,000
2020/10/21 6,200 6,220 6,100 6,130 18,500
2020/10/20 6,230 6,330 6,180 6,180 16,400
2020/10/19 6,280 6,370 6,220 6,220 21,500
2020/10/16 6,150 6,260 6,090 6,240 15,500
2020/10/15 6,210 6,230 6,080 6,130 26,100
2020/10/14 6,370 6,420 6,210 6,220 27,100
2020/10/13 6,400 6,480 6,320 6,370 34,000
2020/10/12 6,400 6,500 6,320 6,330 75,900
2020/10/09 6,280 6,430 6,240 6,350 35,400
2020/10/08 6,200 6,400 6,180 6,220 35,400
2020/10/07 6,160 6,200 6,040 6,200 37,400
2020/10/06 6,110 6,350 6,110 6,230 30,200
2020/10/05 6,210 6,220 6,050 6,060 21,600
2020/10/02 6,270 6,270 6,000 6,010 34,100
2020/09/30 6,190 6,290 6,150 6,170 16,300
2020/09/29 6,250 6,340 6,200 6,200 29,800
2020/09/28 6,150 6,250 6,090 6,220 22,200
2020/09/25 6,120 6,300 6,120 6,140 33,400
2020/09/24 6,100 6,270 6,090 6,150 26,800
2020/09/23 6,300 6,300 6,090 6,090 33,900
2020/09/18 6,100 6,300 6,000 6,250 40,700
2020/09/17 6,250 6,310 6,000 6,000 35,600
2020/09/16 6,090 6,250 5,970 6,200 54,600
2020/09/15 5,950 6,140 5,790 6,080 100,200
2020/09/14 6,070 6,210 5,930 5,990 87,900
2020/09/11 6,300 6,330 6,060 6,160 43,100
2020/09/10 6,500 6,630 6,310 6,370 20,700
2020/09/09 6,430 6,440 6,430 6,430 91,400
2020/09/08 6,530 6,540 6,430 6,430 179,100
2020/09/07 6,680 6,750 6,530 6,690 8,400
2020/09/04 6,980 7,120 6,850 6,850 13,600
2020/09/03 7,290 7,330 7,130 7,130 8,900
2020/09/02 7,200 7,330 7,100 7,290 10,800
2020/09/01 7,170 7,300 7,010 7,060 22,100
2020/08/31 6,500 6,840 6,460 6,820 17,400
2020/08/28 7,000 7,030 6,270 6,460 46,600
2020/08/27 7,410 7,410 7,070 7,110 35,600
2020/08/26 7,800 7,850 7,710 7,750 7,500
2020/08/25 7,860 7,890 7,810 7,840 3,300
2020/08/24 7,960 7,960 7,790 7,880 5,700
2020/08/21 7,880 8,060 7,880 7,970 10,000
2020/08/20 7,890 8,020 7,830 7,870 13,600
2020/08/19 7,780 7,880 7,670 7,800 7,400
2020/08/18 8,100 8,100 7,780 7,780 11,100
2020/08/17 7,500 8,200 7,500 8,100 21,100
2020/08/14 7,630 7,660 7,470 7,490 18,200
2020/08/13 7,640 7,640 7,410 7,610 15,900
2020/08/12 7,880 7,950 7,420 7,640 30,200
2020/08/11 8,150 8,710 8,100 8,100 31,200
2020/08/07 7,780 8,000 7,630 8,000 17,900
2020/08/06 7,480 7,700 7,430 7,700 15,400
2020/08/05 7,010 7,570 6,950 7,480 18,400
2020/08/04 7,170 7,170 6,980 7,090 14,700
2020/08/03 7,030 7,190 6,970 7,020 25,400
2020/07/31 6,900 7,000 6,700 6,930 20,700
2020/07/30 6,920 6,920 6,700 6,700 4,500
2020/07/29 7,010 7,010 6,820 6,820 3,500
2020/07/28 7,000 7,010 6,970 7,010 3,700
2020/07/27 6,910 7,140 6,910 7,050 8,900
2020/07/22 6,900 7,090 6,900 7,040 2,500
2020/07/21 6,970 7,150 6,960 7,030 9,600
2020/07/20 6,810 7,040 6,800 6,850 9,000
2020/07/17 6,900 7,020 6,780 6,990 8,600
2020/07/16 7,160 7,170 6,910 7,050 13,800
2020/07/15 7,340 7,470 7,180 7,270 10,800
2020/07/14 7,500 7,680 7,210 7,350 19,500
2020/07/13 7,650 7,900 7,600 7,610 14,300
2020/07/10 7,300 7,980 7,230 7,800 39,300
2020/07/09 7,180 7,200 6,870 7,170 15,300
2020/07/08 7,000 7,500 6,990 7,120 50,700
2020/07/07 6,500 6,740 6,500 6,720 6,100
2020/07/06 6,680 6,800 6,500 6,500 9,200
2020/07/03 6,110 6,600 5,970 6,600 12,400
2020/07/02 6,790 6,790 6,290 6,310 15,600
2020/07/01 6,500 6,910 6,250 6,740 19,500
2020/06/30 5,860 6,360 5,840 6,240 15,100
2020/06/29 5,890 5,890 5,730 5,740 6,400
2020/06/26 5,620 5,630 5,560 5,630 700
2020/06/25 5,380 5,630 5,380 5,550 5,800
2020/06/24 5,420 5,490 5,350 5,420 1,300
2020/06/23 5,510 5,530 5,410 5,440 2,400
2020/06/22 5,400 5,470 5,390 5,470 600
2020/06/19 5,380 5,460 5,340 5,440 1,900
2020/06/18 5,330 5,400 5,330 5,390 800
2020/06/17 5,380 5,380 5,330 5,340 700
2020/06/16 5,400 5,400 5,240 5,340 5,100
2020/06/15 5,360 5,460 5,360 5,400 2,500
2020/06/12 5,190 5,540 5,190 5,460 4,100
2020/06/11 5,520 5,580 5,500 5,570 1,900
2020/06/10 5,530 5,630 5,480 5,600 4,500
2020/06/09 5,450 5,600 5,440 5,530 1,900
2020/06/08 5,530 5,540 5,500 5,520 2,500
2020/06/05 5,500 5,540 5,440 5,520 1,800
2020/06/04 5,550 5,620 5,510 5,540 2,300
2020/06/03 5,700 5,700 5,520 5,530 5,100
2020/06/02 5,700 5,750 5,540 5,700 8,500
2020/06/01 5,660 5,700 5,660 5,700 1,100
2020/05/29 5,490 5,570 5,490 5,560 2,500
2020/05/28 5,540 5,610 5,440 5,590 5,400
2020/05/27 5,500 5,590 5,500 5,540 1,200
2020/05/26 5,550 5,600 5,520 5,600 2,500
2020/05/25 5,610 5,680 5,550 5,550 1,700
2020/05/22 5,660 5,660 5,620 5,620 200
2020/05/21 5,600 5,610 5,520 5,590 2,500
2020/05/20 5,420 5,600 5,410 5,500 5,300
2020/05/19 5,350 5,450 5,330 5,370 1,400
2020/05/18 5,410 5,410 5,270 5,270 2,900
2020/05/15 5,250 5,410 5,230 5,410 1,100
2020/05/14 5,400 5,400 5,310 5,370 1,200
2020/05/13 5,310 5,400 5,130 5,320 5,700
2020/05/12 5,620 5,620 5,400 5,400 4,600
2020/05/11 5,200 5,680 5,180 5,480 12,800
2020/05/08 5,050 5,110 5,050 5,090 800
2020/05/07 4,910 5,090 4,910 5,050 2,000
2020/05/01 5,050 5,050 4,910 4,910 5,300
2020/04/30 4,945 4,980 4,915 4,945 3,900
2020/04/28 5,030 5,030 4,945 4,945 4,100
2020/04/27 4,890 4,950 4,865 4,925 4,400
2020/04/24 4,770 4,800 4,680 4,800 2,100
2020/04/23 4,730 4,790 4,670 4,770 3,500
2020/04/22 4,710 4,720 4,620 4,685 3,600
2020/04/21 4,720 4,720 4,510 4,615 2,800
2020/04/20 4,680 4,740 4,615 4,720 2,000
2020/04/17 4,640 4,735 4,635 4,680 3,700
2020/04/16 4,715 4,715 4,600 4,625 2,800
2020/04/15 4,830 4,830 4,660 4,715 2,900
2020/04/14 4,745 4,820 4,670 4,820 2,600
2020/04/13 4,800 4,800 4,715 4,720 1,200
2020/04/10 4,800 4,875 4,800 4,860 1,100
2020/04/09 4,665 4,850 4,665 4,810 5,200
2020/04/08 4,600 4,665 4,525 4,665 3,900
2020/04/07 4,350 4,555 4,350 4,460 7,900
2020/04/06 4,145 4,405 4,145 4,300 5,400
2020/04/03 4,345 4,545 4,275 4,275 2,900
2020/04/02 4,480 4,675 4,255 4,320 7,100
2020/04/01 4,960 4,960 4,475 4,480 9,700
2020/03/31 4,800 4,830 4,610 4,720 11,700
2020/03/30 4,720 4,790 4,630 4,705 17,100
2020/03/27 5,430 5,500 4,920 5,000 29,000
2020/03/26 4,945 5,370 4,710 5,270 15,000
2020/03/25 4,720 5,050 4,720 4,985 10,200
2020/03/24 4,440 4,590 4,360 4,580 11,500
2020/03/23 4,335 4,465 4,120 4,300 14,100
2020/03/19 4,580 4,650 4,300 4,500 14,600
2020/03/18 4,520 4,700 4,520 4,580 6,500
2020/03/17 4,170 4,705 3,950 4,500 27,300
2020/03/16 4,650 4,800 4,300 4,390 31,200
2020/03/13 4,450 4,750 4,350 4,580 21,600
2020/03/12 5,100 5,280 4,995 5,000 19,200
2020/03/11 5,030 5,410 5,020 5,200 29,400
2020/03/10 4,800 5,020 4,565 4,960 32,000
2020/03/09 5,040 5,150 4,900 4,940 28,500
2020/03/06 5,530 5,530 5,320 5,400 5,600
2020/03/05 5,740 5,740 5,560 5,570 3,600
2020/03/04 5,450 5,710 5,450 5,620 6,400
2020/03/03 5,930 5,930 5,530 5,540 13,200
2020/03/02 5,290 5,790 5,290 5,630 27,500
2020/02/28 5,610 5,610 5,250 5,250 21,800
2020/02/27 5,980 6,010 5,630 5,770 31,800
2020/02/26 6,000 6,270 5,890 6,100 23,400
2020/02/25 5,770 6,190 5,770 6,100 30,700
2020/02/21 6,350 6,370 6,230 6,240 12,600
2020/02/20 6,390 6,480 6,350 6,370 10,300
2020/02/19 6,220 6,360 6,220 6,290 5,600
2020/02/18 6,270 6,320 6,150 6,200 18,800
2020/02/17 6,300 6,350 6,190 6,350 12,900
2020/02/14 6,250 6,380 6,210 6,230 16,600
2020/02/13 6,300 6,500 6,220 6,290 22,800
2020/02/12 6,300 6,370 6,200 6,200 16,400
2020/02/10 5,940 6,370 5,830 6,300 54,100
2020/02/07 5,820 5,910 5,790 5,800 11,900
2020/02/06 6,000 6,000 5,830 5,870 9,000
2020/02/05 5,930 5,980 5,870 5,890 5,900
2020/02/04 6,020 6,040 5,880 5,910 15,400
2020/02/03 5,800 6,100 5,770 5,920 7,200
2020/01/31 5,850 6,190 5,790 6,000 31,700
2020/01/30 5,890 5,930 5,690 5,850 19,700
2020/01/29 5,940 6,020 5,820 5,890 9,300
2020/01/28 5,790 5,900 5,790 5,840 8,300
2020/01/27 5,790 6,030 5,790 5,840 6,900
2020/01/24 6,120 6,120 5,930 5,970 14,500
2020/01/23 6,160 6,200 6,020 6,020 9,000
2020/01/22 6,140 6,220 6,110 6,180 7,200
2020/01/21 6,160 6,230 6,090 6,140 14,200
2020/01/20 6,100 6,220 6,100 6,160 9,500
2020/01/17 5,980 6,110 5,970 6,050 24,000
2020/01/16 5,850 5,980 5,850 5,900 9,800
2020/01/15 5,840 6,030 5,730 5,830 19,600
2020/01/14 5,800 5,880 5,770 5,770 11,300
2020/01/10 5,660 5,820 5,660 5,770 11,300
2020/01/09 5,600 5,790 5,600 5,650 18,600
2020/01/08 5,670 5,670 5,360 5,460 34,000
2020/01/07 5,700 5,800 5,700 5,720 17,100
2020/01/06 5,750 5,810 5,650 5,710 11,700

このページの先頭へ