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
2024/04/19 38 38 37 37 123,200
2024/04/18 38 38 37 37 185,000
2024/04/17 39 39 38 38 49,900
2024/04/16 39 39 38 38 139,900
2024/04/15 39 40 38 39 326,400
2024/04/12 40 40 39 40 211,200
2024/04/11 39 42 39 40 766,700
2024/04/10 39 40 38 39 207,600
2024/04/09 39 40 38 39 256,700
2024/04/08 38 39 38 39 90,600
2024/04/05 37 39 37 37 465,800
2024/04/04 38 38 37 37 79,800
2024/04/03 38 38 37 37 158,100
2024/04/02 38 39 37 37 319,000
2024/04/01 39 39 38 39 135,700
2024/03/29 38 39 37 39 237,700
2024/03/28 38 39 38 38 125,900
2024/03/27 39 40 38 39 260,600
2024/03/26 39 39 38 38 50,700
2024/03/25 39 39 38 38 166,900
2024/03/22 39 40 38 38 163,200
2024/03/21 39 40 38 40 224,500
2024/03/19 39 39 38 38 165,900
2024/03/18 38 39 37 38 201,100
2024/03/15 38 39 37 39 197,200
2024/03/14 39 39 37 39 208,200
2024/03/13 38 40 37 38 248,500
2024/03/12 38 38 37 38 156,900
2024/03/11 38 40 37 37 681,800
2024/03/08 39 40 38 39 619,800
2024/03/07 43 43 38 39 1,373,200
2024/03/06 46 46 41 43 1,669,700
2024/03/05 43 46 41 45 2,602,600
2024/03/04 41 45 39 43 2,102,500
2024/03/01 40 40 39 40 257,600
2024/02/29 38 41 38 40 813,200
2024/02/28 39 39 38 38 456,300
2024/02/27 39 40 38 39 707,600
2024/02/26 39 39 37 37 312,600
2024/02/22 39 44 37 38 2,577,100
2024/02/21 39 39 38 38 99,900
2024/02/20 39 40 38 38 172,800
2024/02/19 37 39 36 39 395,100
2024/02/16 37 38 37 37 232,000
2024/02/15 38 38 37 37 109,700
2024/02/14 39 39 37 38 176,600
2024/02/13 38 39 37 38 292,000
2024/02/09 38 38 37 37 103,900
2024/02/08 39 39 37 38 386,800
2024/02/07 39 39 38 39 123,700
2024/02/06 40 40 38 39 41,700
2024/02/05 39 40 38 39 66,500
2024/02/02 39 39 38 38 54,300
2024/02/01 39 39 38 38 98,200
2024/01/31 38 39 38 38 24,100
2024/01/30 39 39 38 38 203,500
2024/01/29 39 40 38 38 96,900
2024/01/26 39 39 38 38 114,800
2024/01/25 39 40 38 39 324,800
2024/01/24 39 39 38 39 66,000
2024/01/23 39 39 38 38 127,900
2024/01/22 39 39 37 38 139,000
2024/01/19 37 39 37 39 96,000
2024/01/18 38 38 37 37 44,000
2024/01/17 38 39 37 38 221,300
2024/01/16 39 40 38 38 155,300
2024/01/15 39 40 39 39 297,200
2024/01/12 40 41 39 39 384,000
2024/01/11 41 41 39 39 347,700
2024/01/10 42 42 39 42 1,125,700
2024/01/09 39 49 38 42 3,115,700
2024/01/05 40 40 38 38 248,000
2024/01/04 37 40 37 40 511,900
2023/12/29 38 38 36 36 325,800
2023/12/28 37 38 36 38 185,100
2023/12/27 36 39 35 36 559,000
2023/12/26 36 37 35 35 402,600
2023/12/25 37 38 36 36 329,000
2023/12/22 38 38 36 37 851,200
2023/12/21 40 41 39 39 204,800
2023/12/20 39 43 39 41 795,900
2023/12/19 37 39 36 39 480,700
2023/12/18 38 39 37 37 505,400
2023/12/15 42 42 38 39 1,007,900
2023/12/14 43 43 41 42 273,500
2023/12/13 44 44 42 43 305,700
2023/12/12 44 45 43 44 104,000
2023/12/11 45 45 43 45 296,200
2023/12/08 43 45 43 45 121,600
2023/12/07 45 45 43 43 217,400
2023/12/06 42 45 41 45 400,900
2023/12/05 43 44 41 42 767,200
2023/12/04 47 47 43 44 707,600
2023/12/01 49 49 46 46 440,900
2023/11/30 49 50 47 49 460,600
2023/11/29 51 51 49 50 208,900
2023/11/28 51 52 49 50 568,400
2023/11/27 53 54 50 51 890,700
2023/11/24 53 54 52 52 150,300
2023/11/22 54 54 52 53 285,500
2023/11/21 53 55 53 53 300,800
2023/11/20 53 54 53 53 279,500
2023/11/17 53 55 53 53 223,300
2023/11/16 54 54 52 53 650,100
2023/11/15 56 57 53 53 694,500
2023/11/14 54 64 50 53 4,842,200
2023/11/13 73 76 73 76 307,100
2023/11/10 73 74 72 73 98,600
2023/11/09 73 74 72 74 62,600
2023/11/08 74 74 72 74 165,000
2023/11/07 73 74 72 73 54,500
2023/11/06 73 74 73 73 78,700
2023/11/02 73 74 72 74 64,100
2023/11/01 72 73 72 72 76,100
2023/10/31 70 72 70 72 87,200
2023/10/30 70 71 69 71 46,600
2023/10/27 68 70 68 70 59,900
2023/10/26 69 70 68 68 100,600
2023/10/25 69 71 69 69 84,700
2023/10/24 69 70 65 69 555,900
2023/10/23 71 71 69 69 223,900
2023/10/20 72 72 70 70 164,700
2023/10/19 71 72 71 72 63,300
2023/10/18 72 73 71 71 180,700
2023/10/17 72 73 71 71 204,100
2023/10/16 74 75 72 72 133,800
2023/10/13 73 75 72 74 177,800
2023/10/12 73 74 72 73 145,000
2023/10/11 76 77 73 73 219,200
2023/10/10 74 77 73 77 316,800
2023/10/06 72 74 72 73 94,300
2023/10/05 71 73 71 73 193,600
2023/10/04 74 74 72 72 228,800
2023/10/03 76 76 74 74 85,500
2023/10/02 75 77 75 76 94,100
2023/09/29 76 77 75 75 61,000
2023/09/28 75 78 75 76 256,700
2023/09/27 74 76 74 74 137,900
2023/09/26 75 76 74 74 75,100
2023/09/25 74 76 74 75 84,900
2023/09/22 73 76 73 74 135,100
2023/09/21 76 77 73 74 277,200
2023/09/20 75 77 75 77 203,700
2023/09/19 77 77 75 75 110,400
2023/09/15 76 77 75 76 173,400
2023/09/14 75 76 75 76 55,800
2023/09/13 75 76 75 75 55,500
2023/09/12 75 76 74 76 97,500
2023/09/11 75 76 74 75 119,800
2023/09/08 76 76 74 75 73,700
2023/09/07 75 76 74 76 93,600
2023/09/06 75 76 74 75 86,800
2023/09/05 75 75 74 74 56,500
2023/09/04 75 76 74 75 100,200
2023/09/01 75 76 74 76 101,300
2023/08/31 76 76 74 75 121,000
2023/08/30 75 77 74 75 194,300
2023/08/29 73 74 73 74 129,800
2023/08/28 73 74 73 73 112,300
2023/08/25 73 74 73 74 291,300
2023/08/24 75 75 73 73 376,400
2023/08/23 75 76 74 75 170,600
2023/08/22 77 77 74 75 439,800
2023/08/21 76 78 76 77 156,800
2023/08/18 78 78 76 76 723,400
2023/08/17 79 81 78 78 265,100
2023/08/16 81 82 79 79 332,800
2023/08/15 81 82 78 82 598,900
2023/08/14 82 84 80 83 1,027,100
2023/08/10 80 87 79 80 2,293,500
2023/08/09 77 78 76 78 180,900
2023/08/08 77 78 76 78 238,300
2023/08/07 77 77 76 77 135,800
2023/08/04 77 78 77 77 136,000
2023/08/03 77 78 77 77 59,500
2023/08/02 78 80 77 78 189,600
2023/08/01 79 79 78 78 216,100
2023/07/31 79 80 78 80 160,300
2023/07/28 78 79 77 78 139,100
2023/07/27 78 80 78 78 225,200
2023/07/26 78 79 77 78 176,000
2023/07/25 79 79 77 78 212,700
2023/07/24 81 81 79 79 334,000
2023/07/21 82 83 80 81 277,100
2023/07/20 81 84 80 81 830,700
2023/07/19 78 83 76 81 1,090,500
2023/07/18 78 79 75 77 942,200
2023/07/14 82 82 76 79 1,730,800
2023/07/13 79 82 79 82 630,400
2023/07/12 81 82 77 78 1,235,300
2023/07/11 85 86 81 81 1,110,700
2023/07/10 86 87 84 85 585,300
2023/07/07 86 88 84 85 1,078,000
2023/07/06 87 94 85 86 2,698,100
2023/07/05 89 100 86 87 5,376,200
2023/07/04 96 100 90 92 3,651,100
2023/07/03 101 106 96 99 4,185,300
2023/06/30 102 104 91 104 8,288,800
2023/06/29 87 96 84 96 3,268,500
2023/06/28 82 90 78 83 2,736,900

このページの先頭へ