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
2023/12/29 9,400 9,560 9,250 9,550 82,200
2023/12/28 9,250 9,390 9,190 9,340 75,000
2023/12/27 9,120 9,260 9,050 9,250 66,800
2023/12/26 9,020 9,200 9,020 9,090 43,100
2023/12/25 9,130 9,220 9,040 9,050 25,300
2023/12/22 9,100 9,240 9,100 9,130 30,500
2023/12/21 9,190 9,200 9,070 9,140 29,900
2023/12/20 9,250 9,370 9,200 9,260 72,400
2023/12/19 9,120 9,320 9,020 9,320 121,200
2023/12/18 8,850 8,970 8,770 8,970 44,700
2023/12/15 8,780 8,960 8,760 8,930 80,900
2023/12/14 8,910 8,950 8,720 8,760 63,800
2023/12/13 8,590 8,850 8,550 8,850 78,200
2023/12/12 9,090 9,090 8,680 8,680 146,500
2023/12/11 8,990 9,000 8,870 8,970 69,100
2023/12/08 8,880 8,930 8,780 8,900 91,300
2023/12/07 9,270 9,280 8,920 8,940 141,800
2023/12/06 9,040 9,340 9,040 9,280 290,000
2023/12/05 9,250 9,390 9,070 9,080 149,600
2023/12/04 9,420 9,420 9,280 9,280 44,100
2023/12/01 9,550 9,550 9,350 9,360 47,400
2023/11/30 9,620 9,700 9,440 9,540 34,800
2023/11/29 9,760 9,790 9,520 9,520 37,000
2023/11/28 9,400 9,710 9,330 9,700 120,700
2023/11/27 9,850 9,940 9,500 9,520 117,100
2023/11/24 9,880 10,240 9,860 10,000 90,300
2023/11/22 9,580 9,800 9,490 9,800 63,700
2023/11/21 9,340 9,590 9,340 9,530 90,700
2023/11/20 9,180 9,390 9,170 9,320 90,500
2023/11/17 9,490 9,490 9,140 9,250 248,900
2023/11/16 10,360 10,410 10,030 10,060 34,200
2023/11/15 10,200 10,330 10,010 10,250 40,200
2023/11/14 9,980 10,060 9,880 10,040 20,800
2023/11/13 10,030 10,200 9,800 9,850 24,400
2023/11/10 9,620 10,020 9,620 9,960 59,400
2023/11/09 9,930 9,960 9,410 9,570 77,900
2023/11/08 9,600 10,310 9,600 9,920 99,900
2023/11/07 9,990 10,250 9,990 10,050 61,300
2023/11/06 10,050 10,130 9,960 10,020 36,400
2023/11/02 9,800 10,000 9,750 9,900 28,700
2023/11/01 9,850 9,850 9,680 9,710 25,400
2023/10/31 9,700 9,770 9,500 9,660 33,100
2023/10/30 9,700 9,850 9,680 9,680 16,800
2023/10/27 9,730 9,930 9,730 9,790 20,900
2023/10/26 9,650 9,780 9,630 9,700 27,200
2023/10/25 9,780 10,030 9,750 9,860 28,300
2023/10/24 9,790 9,820 9,520 9,750 39,400
2023/10/23 9,960 10,050 9,670 9,780 48,800
2023/10/20 9,880 10,130 9,860 10,120 24,900
2023/10/19 10,110 10,180 9,940 9,970 38,100
2023/10/18 10,060 10,360 9,990 10,330 23,800
2023/10/17 10,270 10,270 9,980 10,060 26,200
2023/10/16 9,970 10,170 9,970 10,030 23,600
2023/10/13 10,410 10,430 10,240 10,240 16,600
2023/10/12 10,000 10,440 9,970 10,400 38,900
2023/10/11 10,110 10,180 10,000 10,000 25,800
2023/10/10 9,980 10,180 9,940 10,100 21,000
2023/10/06 10,150 10,170 9,810 9,920 50,900
2023/10/05 9,700 9,830 9,610 9,780 55,500
2023/10/04 9,680 9,800 9,660 9,680 44,500
2023/10/03 9,980 10,090 9,890 9,890 30,300
2023/10/02 10,260 10,290 10,010 10,010 53,800
2023/09/29 10,330 10,450 10,290 10,330 41,600
2023/09/28 10,220 10,490 10,110 10,200 97,300
2023/09/27 9,690 9,760 9,660 9,720 17,100
2023/09/26 9,870 9,890 9,680 9,720 36,500
2023/09/25 9,760 9,950 9,730 9,920 34,700
2023/09/22 9,580 9,770 9,550 9,730 17,900
2023/09/21 9,740 9,820 9,630 9,630 26,100
2023/09/20 9,700 9,810 9,690 9,710 20,500
2023/09/19 9,580 9,690 9,480 9,690 32,400
2023/09/15 9,650 9,730 9,530 9,690 34,100
2023/09/14 9,300 9,650 9,300 9,580 34,500
2023/09/13 9,330 9,350 9,270 9,280 17,200
2023/09/12 9,280 9,450 9,280 9,370 17,600
2023/09/11 9,400 9,430 9,260 9,270 20,000
2023/09/08 9,400 9,490 9,350 9,430 15,300
2023/09/07 9,620 9,630 9,460 9,460 33,100
2023/09/06 9,770 9,800 9,600 9,710 38,600
2023/09/05 9,480 9,820 9,430 9,770 65,900
2023/09/04 9,550 9,550 9,340 9,380 30,300
2023/09/01 9,500 9,590 9,420 9,480 49,300
2023/08/31 9,250 9,500 9,230 9,480 50,900
2023/08/30 9,200 9,260 9,130 9,240 37,800
2023/08/29 9,080 9,160 9,050 9,120 32,300
2023/08/28 9,060 9,150 9,040 9,100 27,800
2023/08/25 8,980 9,070 8,940 9,040 40,000
2023/08/24 9,300 9,350 9,100 9,130 44,300
2023/08/23 9,010 9,290 8,970 9,270 42,600
2023/08/22 9,150 9,170 8,930 9,010 34,100
2023/08/21 8,900 9,060 8,820 9,050 32,300
2023/08/18 8,900 9,020 8,840 8,880 34,600
2023/08/17 8,880 9,010 8,770 8,970 79,100
2023/08/16 8,990 9,330 8,940 8,950 81,500
2023/08/15 9,310 9,340 8,970 9,050 112,800
2023/08/14 9,470 9,470 9,230 9,230 66,200
2023/08/10 9,360 9,370 9,160 9,360 91,100
2023/08/09 9,600 9,840 9,400 9,410 199,900
2023/08/08 10,150 10,230 9,940 10,010 84,500
2023/08/07 10,200 10,280 10,060 10,240 74,700
2023/08/04 10,250 10,420 10,200 10,270 37,000
2023/08/03 10,490 10,490 10,250 10,340 49,600
2023/08/02 10,550 10,670 10,450 10,580 50,100
2023/08/01 10,870 10,960 10,610 10,650 65,600
2023/07/31 10,910 11,050 10,850 11,040 53,700
2023/07/28 10,670 10,860 10,550 10,740 49,000
2023/07/27 10,910 10,930 10,850 10,930 22,600
2023/07/26 11,130 11,130 10,970 11,000 22,600
2023/07/25 11,300 11,330 11,060 11,110 32,700
2023/07/24 10,990 11,200 10,970 11,070 27,200
2023/07/21 10,980 11,140 10,830 10,990 43,600
2023/07/20 11,180 11,210 11,030 11,110 29,600
2023/07/19 11,020 11,210 10,990 11,210 43,400
2023/07/18 10,780 11,070 10,780 10,950 30,400
2023/07/14 10,750 10,930 10,710 10,780 40,200
2023/07/13 10,360 10,650 10,290 10,650 40,200
2023/07/12 10,850 10,850 10,360 10,360 56,000
2023/07/11 10,680 10,880 10,680 10,820 20,400
2023/07/10 10,970 11,000 10,670 10,670 34,100
2023/07/07 10,680 11,010 10,650 10,880 42,900
2023/07/06 10,910 10,990 10,770 10,800 58,800
2023/07/05 10,920 11,110 10,770 11,080 97,700
2023/07/04 11,000 11,310 10,980 11,140 102,400
2023/07/03 12,020 12,120 11,430 11,430 97,800
2023/06/30 11,690 11,910 11,560 11,910 54,300
2023/06/29 11,580 11,740 11,460 11,660 66,500
2023/06/28 11,200 11,490 11,080 11,440 107,900
2023/06/27 11,530 11,530 10,900 11,070 132,200
2023/06/26 12,040 12,200 11,690 11,760 113,400
2023/06/23 12,570 12,670 12,090 12,310 140,800
2023/06/22 12,240 12,670 12,200 12,450 120,500
2023/06/21 12,000 12,360 11,860 12,240 124,600
2023/06/20 11,400 11,850 11,350 11,850 67,300
2023/06/19 11,390 11,490 11,210 11,370 56,400
2023/06/16 11,260 11,270 10,970 11,240 82,400
2023/06/15 10,720 11,300 10,700 11,220 134,900
2023/06/14 10,700 10,840 10,550 10,730 75,100
2023/06/13 10,500 10,790 10,450 10,590 110,600
2023/06/12 10,070 10,440 10,010 10,440 94,800
2023/06/09 9,890 10,070 9,840 10,070 42,100
2023/06/08 10,030 10,050 9,820 9,850 39,300
2023/06/07 10,040 10,230 9,940 9,950 82,900
2023/06/06 9,860 10,010 9,790 10,010 51,800
2023/06/05 9,900 9,950 9,840 9,880 39,500
2023/06/02 9,610 9,790 9,610 9,750 31,000
2023/06/01 9,670 9,710 9,440 9,620 58,800
2023/05/31 9,850 9,940 9,670 9,670 56,900
2023/05/30 9,880 10,050 9,880 9,920 65,500
2023/05/29 9,880 10,040 9,810 9,810 76,400
2023/05/26 9,770 9,830 9,670 9,740 61,100
2023/05/25 9,600 9,740 9,560 9,700 36,100
2023/05/24 9,570 9,830 9,470 9,550 59,600
2023/05/23 9,450 9,660 9,360 9,550 77,900
2023/05/22 9,470 9,490 9,340 9,430 29,500
2023/05/19 9,620 9,670 9,410 9,470 45,200
2023/05/18 9,200 9,550 9,200 9,520 95,500
2023/05/17 9,170 9,180 9,080 9,110 30,100
2023/05/16 9,140 9,190 9,070 9,170 37,000
2023/05/15 9,160 9,220 9,070 9,140 28,400
2023/05/12 9,260 9,370 9,000 9,080 84,800
2023/05/11 9,190 9,280 9,170 9,250 26,800
2023/05/10 9,170 9,290 9,170 9,240 20,400
2023/05/09 9,320 9,320 9,160 9,200 35,800
2023/05/08 9,280 9,330 9,250 9,320 23,700
2023/05/02 9,170 9,270 9,150 9,210 34,100
2023/05/01 9,080 9,160 9,060 9,150 42,800
2023/04/28 9,080 9,090 8,920 8,990 35,400
2023/04/27 8,960 8,990 8,860 8,940 48,500
2023/04/26 9,080 9,080 8,930 9,000 35,700
2023/04/25 9,270 9,350 9,150 9,160 29,500
2023/04/24 9,430 9,450 9,270 9,280 27,400
2023/04/21 9,330 9,440 9,280 9,360 43,900
2023/04/20 9,290 9,330 9,210 9,280 26,500
2023/04/19 9,280 9,460 9,270 9,290 59,300
2023/04/18 9,000 9,340 8,990 9,310 73,700
2023/04/17 9,020 9,030 8,910 9,000 32,200
2023/04/14 8,930 8,970 8,900 8,970 22,500
2023/04/13 8,950 8,960 8,810 8,880 35,200
2023/04/12 8,830 9,020 8,810 8,950 44,900
2023/04/11 8,880 8,880 8,790 8,830 27,000
2023/04/10 8,770 8,840 8,730 8,770 30,000
2023/04/07 8,750 8,840 8,740 8,740 22,900
2023/04/06 8,730 8,810 8,690 8,730 32,700
2023/04/05 8,950 8,950 8,780 8,810 71,600
2023/04/04 9,030 9,080 8,960 9,020 39,300
2023/04/03 9,180 9,180 9,020 9,100 57,000
2023/03/31 9,070 9,190 9,020 9,090 56,100
2023/03/30 9,120 9,190 8,930 8,950 47,200
2023/03/29 8,950 9,090 8,940 9,080 75,000
2023/03/28 9,140 9,160 8,900 8,950 83,700
2023/03/27 9,200 9,220 9,040 9,150 74,200
2023/03/24 9,490 9,490 9,190 9,200 69,700
2023/03/23 9,440 9,510 9,340 9,490 39,900
2023/03/22 9,600 9,680 9,510 9,570 46,300
2023/03/20 9,450 9,520 9,300 9,370 74,400
2023/03/17 9,490 9,620 9,260 9,260 191,400
2023/03/16 9,490 9,630 9,290 9,290 78,900
2023/03/15 9,900 9,960 9,750 9,760 45,000
2023/03/14 9,870 9,870 9,540 9,640 71,000
2023/03/13 10,130 10,200 9,880 9,960 63,800
2023/03/10 10,220 10,430 10,220 10,350 30,400
2023/03/09 10,290 10,470 10,290 10,370 37,000
2023/03/08 10,210 10,340 10,150 10,240 30,100
2023/03/07 10,240 10,350 10,160 10,240 38,500
2023/03/06 10,120 10,320 10,080 10,240 40,900
2023/03/03 10,250 10,260 9,990 10,020 46,700
2023/03/02 10,360 10,380 10,120 10,160 38,700
2023/03/01 10,240 10,360 10,070 10,350 37,500
2023/02/28 10,360 10,400 10,160 10,250 35,700
2023/02/27 10,180 10,390 10,180 10,310 47,100
2023/02/24 9,780 10,300 9,780 10,300 112,600
2023/02/22 9,780 9,940 9,730 9,750 44,300
2023/02/21 9,750 9,860 9,750 9,800 28,700
2023/02/20 9,670 9,820 9,660 9,780 24,500
2023/02/17 9,590 9,730 9,590 9,690 16,600
2023/02/16 9,630 9,740 9,590 9,670 28,500
2023/02/15 9,650 9,770 9,570 9,590 28,900
2023/02/14 9,880 9,970 9,580 9,590 51,600
2023/02/13 9,800 9,950 9,750 9,860 34,200
2023/02/10 9,520 9,890 9,480 9,860 134,900
2023/02/09 9,660 9,860 9,450 9,500 132,100
2023/02/08 10,040 10,120 9,970 10,020 44,700
2023/02/07 9,990 10,100 9,940 10,040 20,100
2023/02/06 10,100 10,130 9,980 9,990 27,200
2023/02/03 10,050 10,150 9,970 10,090 37,600
2023/02/02 9,910 10,070 9,910 9,990 39,700
2023/02/01 9,720 10,030 9,720 9,870 60,500
2023/01/31 9,800 9,880 9,670 9,700 30,400
2023/01/30 9,860 9,920 9,810 9,810 21,200
2023/01/27 10,100 10,120 9,840 9,900 34,600
2023/01/26 9,980 10,190 9,920 10,100 97,200
2023/01/25 9,710 9,950 9,650 9,860 42,900
2023/01/24 9,620 9,890 9,620 9,820 90,700
2023/01/23 9,560 9,620 9,490 9,500 33,400
2023/01/20 9,400 9,470 9,370 9,410 17,400
2023/01/19 9,300 9,470 9,240 9,420 27,900
2023/01/18 9,150 9,380 9,110 9,380 27,700
2023/01/17 9,130 9,190 9,100 9,110 14,600
2023/01/16 9,260 9,260 9,040 9,060 27,800
2023/01/13 9,220 9,420 9,220 9,290 28,700
2023/01/12 9,040 9,300 9,040 9,280 38,700
2023/01/11 9,020 9,090 8,980 9,020 37,000
2023/01/10 9,110 9,110 8,950 9,020 29,300
2023/01/06 8,760 8,960 8,670 8,960 42,800
2023/01/05 8,760 8,920 8,760 8,820 28,300
2023/01/04 8,880 8,880 8,710 8,750 24,000

このページの先頭へ