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

フルッタフルッタ(2586)の株価時系列情報

フルッタフルッタ(2586)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
2026/02/03 143 145 142 143 737,000
2026/02/02 143 146 142 142 1,178,400
2026/01/30 142 143 141 142 913,800
2026/01/29 140 143 138 142 1,209,500
2026/01/28 145 146 140 140 2,625,800
2026/01/27 149 150 146 147 2,181,400
2026/01/26 148 155 147 149 2,289,500
2026/01/23 148 151 143 147 2,478,600
2026/01/22 161 161 147 147 5,602,200
2026/01/21 160 166 157 158 5,067,800
2026/01/20 153 169 152 165 10,108,800
2026/01/19 147 152 145 151 3,338,200
2026/01/16 153 153 144 145 3,293,800
2026/01/15 148 156 147 151 4,609,300
2026/01/14 142 148 140 146 3,789,700
2026/01/13 142 143 139 140 2,960,000
2026/01/09 146 146 138 139 4,757,200
2026/01/08 155 163 142 145 14,319,300
2026/01/07 135 154 133 150 10,680,000
2026/01/06 130 134 130 134 3,399,000
2026/01/05 127 132 125 129 4,154,300
2025/12/30 123 126 120 124 4,643,100
2025/12/29 121 126 119 124 3,332,000
2025/12/26 122 124 120 120 3,190,200
2025/12/25 121 123 121 121 1,390,500
2025/12/24 122 124 121 121 1,602,000
2025/12/23 123 125 121 121 3,201,700
2025/12/22 123 124 121 123 1,913,200
2025/12/19 120 124 119 122 2,114,200
2025/12/18 123 123 120 120 1,985,100
2025/12/17 125 128 122 124 2,959,100
2025/12/16 127 128 124 124 2,217,200
2025/12/15 122 133 121 129 5,199,100
2025/12/12 124 125 121 122 1,990,600
2025/12/11 126 129 123 124 2,193,800
2025/12/10 125 128 123 125 2,799,100
2025/12/09 124 126 123 124 2,223,500
2025/12/08 129 129 123 123 3,104,800
2025/12/05 126 129 124 128 2,056,300
2025/12/04 127 131 125 126 2,001,300
2025/12/03 128 129 123 127 3,011,400
2025/12/02 126 129 122 128 4,186,400
2025/12/01 133 133 126 127 4,149,800
2025/11/28 137 139 132 132 3,445,200
2025/11/27 133 140 131 138 4,373,300
2025/11/26 133 135 130 131 3,484,000
2025/11/25 144 145 131 131 9,511,300
2025/11/21 148 153 142 144 16,934,300
2025/11/20 131 153 129 153 31,549,300
2025/11/19 129 139 124 126 19,583,600
2025/11/18 121 133 118 120 41,665,400
2025/11/17 137 137 137 137 1,374,900
2025/11/14 197 215 185 187 26,141,200
2025/11/13 241 250 236 245 6,114,500
2025/11/12 251 258 235 239 6,990,300
2025/11/11 234 260 232 252 6,278,100
2025/11/10 255 255 238 240 6,809,700
2025/11/07 262 270 258 261 4,765,000
2025/11/06 265 269 257 265 4,613,700
2025/11/05 249 263 245 257 6,570,800
2025/11/04 252 254 244 249 3,183,700
2025/10/31 242 252 240 249 6,732,600
2025/10/30 220 244 219 241 5,383,700
2025/10/29 236 239 216 220 5,848,000
2025/10/28 241 244 233 233 4,240,300
2025/10/27 235 244 227 241 5,924,400
2025/10/24 238 254 230 235 14,071,700
2025/10/23 246 250 226 226 13,430,000
2025/10/22 273 278 252 252 17,250,700
2025/10/21 257 277 244 274 19,781,000
2025/10/20 227 267 221 265 33,993,200
2025/10/17 223 247 213 219 30,925,000
2025/10/16 200 216 197 215 7,175,100
2025/10/15 193 199 191 198 1,938,800
2025/10/14 197 198 190 190 3,287,400
2025/10/10 201 202 195 199 3,646,600
2025/10/09 199 205 198 199 3,615,800
2025/10/08 201 202 196 198 4,448,600
2025/10/07 194 198 190 195 2,513,700
2025/10/06 197 201 190 194 4,619,800
2025/10/03 188 196 188 193 2,951,800
2025/10/02 192 195 183 187 6,030,800
2025/10/01 204 204 193 194 3,632,700
2025/09/30 205 205 199 200 2,608,100
2025/09/29 206 212 204 206 2,071,500
2025/09/26 211 214 206 206 2,633,800
2025/09/25 224 225 208 211 4,534,200
2025/09/24 234 235 225 225 3,663,800
2025/09/22 232 244 231 237 9,169,600
2025/09/19 223 231 221 228 3,710,600
2025/09/18 233 233 219 223 3,689,300
2025/09/17 227 234 224 226 3,879,500
2025/09/16 225 231 214 229 4,520,400
2025/09/12 245 246 225 227 3,967,700
2025/09/11 242 246 232 234 2,776,900
2025/09/10 245 249 230 241 5,144,400
2025/09/09 257 260 248 249 2,748,400
2025/09/08 264 265 257 259 2,140,800
2025/09/05 265 275 257 258 5,558,000
2025/09/04 260 268 251 253 4,833,300
2025/09/03 276 279 261 263 4,355,700
2025/09/02 284 287 277 277 2,302,400
2025/09/01 285 295 277 284 3,272,500
2025/08/29 286 289 280 287 3,066,200
2025/08/28 298 300 288 291 3,806,800
2025/08/27 295 297 287 290 4,094,100
2025/08/26 292 308 287 301 11,041,800
2025/08/25 279 295 267 284 9,872,500
2025/08/22 296 300 277 279 12,439,200
2025/08/21 328 330 298 299 13,095,000
2025/08/20 350 351 333 333 5,631,500
2025/08/19 327 357 327 353 10,615,700
2025/08/18 341 357 319 329 19,610,500
2025/08/15 399 414 343 349 31,048,300
2025/08/14 425 454 401 423 32,270,300
2025/08/13 375 430 366 415 24,849,000
2025/08/12 380 387 370 375 8,724,600
2025/08/08 361 389 360 379 6,822,800
2025/08/07 359 368 350 364 3,307,900
2025/08/06 361 362 346 354 3,474,700
2025/08/05 372 374 362 363 2,675,400
2025/08/04 375 385 363 368 7,082,400
2025/08/01 354 377 353 375 7,349,400
2025/07/31 367 370 354 359 5,838,300
2025/07/30 359 360 335 343 7,266,700
2025/07/29 383 384 358 363 6,847,200
2025/07/28 381 387 369 380 10,290,600
2025/07/25 354 375 353 366 11,183,400
2025/07/24 345 363 337 346 10,281,400
2025/07/23 346 353 335 345 5,966,900
2025/07/22 334 356 333 345 11,628,800
2025/07/18 333 335 317 326 6,738,000
2025/07/17 323 343 323 340 11,496,700
2025/07/16 320 327 301 323 10,180,600
2025/07/15 302 323 291 312 18,916,900
2025/07/14 319 324 290 291 11,173,700
2025/07/11 319 344 314 320 17,045,100
2025/07/10 371 377 334 343 34,605,600
2025/07/09 359 417 355 395 67,564,600
2025/07/08 321 350 311 340 37,065,500
2025/07/07 283 328 282 321 39,240,500
2025/07/04 293 317 280 291 44,841,800
2025/07/03 255 300 254 289 49,990,800
2025/07/02 245 249 224 243 18,923,400
2025/07/01 234 250 232 250 22,617,000
2025/06/30 222 237 222 229 21,323,800
2025/06/27 196 234 193 218 31,444,500
2025/06/26 192 193 187 192 4,592,200
2025/06/25 201 203 191 192 10,725,100
2025/06/24 210 227 200 203 23,668,900
2025/06/23 200 208 193 202 16,250,300
2025/06/20 211 240 185 195 63,986,600
2025/06/19 164 207 164 207 35,384,200
2025/06/18 161 161 156 157 2,656,300
2025/06/17 160 161 158 161 1,648,900
2025/06/16 163 164 159 159 2,312,300
2025/06/13 163 168 159 163 4,807,700
2025/06/12 159 164 159 161 2,489,500
2025/06/11 159 161 157 159 1,514,300
2025/06/10 156 162 154 159 4,185,100
2025/06/09 158 158 154 155 2,761,500
2025/06/06 165 165 158 158 5,178,600
2025/06/05 163 168 162 162 2,846,000
2025/06/04 160 164 159 162 2,162,600
2025/06/03 160 163 157 160 2,597,400
2025/06/02 159 161 158 158 1,180,800
2025/05/30 161 161 158 159 1,479,100
2025/05/29 163 163 159 161 1,965,500
2025/05/28 167 168 162 163 2,458,400
2025/05/27 164 169 161 164 4,886,300
2025/05/26 158 164 157 160 3,259,900
2025/05/23 164 165 156 156 3,874,000
2025/05/22 151 169 150 166 8,838,700
2025/05/21 151 152 149 150 2,439,200
2025/05/20 155 157 151 152 3,836,500
2025/05/19 154 157 149 149 3,886,000
2025/05/16 167 168 155 155 8,988,700
2025/05/15 160 166 147 159 6,658,000
2025/05/14 155 160 153 160 2,612,500
2025/05/13 160 162 155 156 2,738,700
2025/05/12 161 162 158 159 2,243,000
2025/05/09 163 164 160 161 2,693,400
2025/05/08 175 178 163 164 12,794,700
2025/05/07 160 163 159 160 1,363,400
2025/05/02 164 166 161 161 1,740,500
2025/05/01 167 170 164 165 3,595,000
2025/04/30 160 164 159 164 3,172,400
2025/04/28 151 160 151 158 3,594,600
2025/04/25 149 151 147 151 1,960,700
2025/04/24 150 151 147 149 1,754,400
2025/04/23 151 153 149 150 1,326,600
2025/04/22 153 154 149 151 1,790,300
2025/04/21 155 157 151 152 1,961,100
2025/04/18 151 154 149 151 1,749,200
2025/04/17 149 153 148 152 1,699,200
2025/04/16 154 154 148 149 1,991,600
2025/04/15 160 163 150 154 7,370,800
2025/04/14 148 158 147 156 5,075,500
2025/04/11 139 148 139 147 2,993,300
2025/04/10 147 147 141 142 3,245,200

このページの先頭へ