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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 138 | 140 | 131 | 135 | 3,543,000 |
| 2025/04/08 | 136 | 144 | 135 | 142 | 3,629,600 |
| 2025/04/07 | 130 | 140 | 126 | 126 | 5,124,200 |
| 2025/04/04 | 141 | 158 | 136 | 143 | 7,528,900 |
| 2025/04/03 | 131 | 143 | 131 | 143 | 3,009,900 |
| 2025/04/02 | 150 | 150 | 139 | 139 | 3,311,400 |
| 2025/04/01 | 153 | 154 | 150 | 150 | 1,012,200 |
| 2025/03/31 | 152 | 160 | 137 | 150 | 6,971,500 |
| 2025/03/28 | 158 | 160 | 155 | 155 | 1,688,000 |
| 2025/03/27 | 161 | 164 | 158 | 160 | 2,543,000 |
| 2025/03/26 | 159 | 164 | 157 | 159 | 2,087,900 |
| 2025/03/25 | 155 | 161 | 154 | 159 | 2,582,400 |
| 2025/03/24 | 158 | 161 | 153 | 154 | 2,886,800 |
| 2025/03/21 | 162 | 162 | 156 | 158 | 3,458,600 |
| 2025/03/19 | 179 | 180 | 160 | 162 | 15,589,800 |
| 2025/03/18 | 175 | 182 | 173 | 174 | 6,840,100 |
| 2025/03/17 | 170 | 180 | 165 | 173 | 14,476,000 |
| 2025/03/14 | 159 | 176 | 158 | 160 | 15,544,500 |
| 2025/03/13 | 150 | 160 | 150 | 158 | 9,327,600 |
| 2025/03/12 | 156 | 168 | 153 | 153 | 16,569,400 |
| 2025/03/11 | 130 | 167 | 128 | 165 | 25,704,200 |
| 2025/03/10 | 131 | 136 | 130 | 132 | 2,386,900 |
| 2025/03/07 | 128 | 134 | 127 | 129 | 2,331,500 |
| 2025/03/06 | 130 | 132 | 126 | 131 | 4,458,200 |
| 2025/03/05 | 133 | 135 | 130 | 132 | 2,937,200 |
| 2025/03/04 | 135 | 136 | 131 | 134 | 2,636,400 |
| 2025/03/03 | 134 | 139 | 133 | 137 | 3,015,400 |
| 2025/02/28 | 136 | 137 | 133 | 133 | 2,962,100 |
| 2025/02/27 | 143 | 143 | 136 | 137 | 3,746,300 |
| 2025/02/26 | 134 | 148 | 133 | 143 | 7,723,500 |
| 2025/02/25 | 137 | 141 | 132 | 135 | 3,002,500 |
| 2025/02/21 | 146 | 146 | 137 | 138 | 4,352,200 |
| 2025/02/20 | 139 | 148 | 138 | 145 | 6,423,900 |
| 2025/02/19 | 148 | 148 | 139 | 139 | 5,523,000 |
| 2025/02/18 | 138 | 148 | 136 | 147 | 7,885,600 |
| 2025/02/17 | 134 | 140 | 132 | 137 | 6,217,900 |
| 2025/02/14 | 140 | 147 | 132 | 137 | 11,094,800 |
| 2025/02/13 | 161 | 164 | 139 | 140 | 23,131,200 |
| 2025/02/12 | 190 | 213 | 155 | 166 | 53,030,300 |
| 2025/02/10 | 179 | 192 | 178 | 185 | 10,900,500 |
| 2025/02/07 | 164 | 179 | 156 | 177 | 11,131,500 |
| 2025/02/06 | 175 | 179 | 163 | 166 | 9,849,000 |
| 2025/02/05 | 182 | 185 | 168 | 175 | 10,306,300 |
| 2025/02/04 | 205 | 213 | 175 | 181 | 22,210,100 |
| 2025/02/03 | 190 | 203 | 175 | 196 | 15,667,600 |
| 2025/01/31 | 190 | 195 | 186 | 187 | 11,452,500 |
| 2025/01/30 | 197 | 212 | 191 | 195 | 28,877,700 |
| 2025/01/29 | 172 | 192 | 171 | 188 | 17,753,500 |
| 2025/01/28 | 166 | 178 | 163 | 172 | 10,063,500 |
| 2025/01/27 | 169 | 182 | 162 | 171 | 19,315,300 |
| 2025/01/24 | 159 | 172 | 156 | 159 | 12,371,100 |
| 2025/01/23 | 170 | 171 | 150 | 156 | 20,469,300 |
| 2025/01/22 | 148 | 174 | 137 | 170 | 28,764,900 |
| 2025/01/21 | 130 | 153 | 126 | 146 | 21,607,700 |
| 2025/01/20 | 116 | 128 | 114 | 124 | 7,685,100 |
| 2025/01/17 | 115 | 117 | 111 | 113 | 3,922,100 |
| 2025/01/16 | 119 | 124 | 112 | 116 | 7,235,800 |
| 2025/01/15 | 106 | 120 | 106 | 116 | 8,967,000 |
| 2025/01/14 | 108 | 108 | 104 | 105 | 1,859,700 |
| 2025/01/10 | 108 | 108 | 104 | 107 | 2,386,000 |
| 2025/01/09 | 105 | 111 | 103 | 108 | 4,259,700 |
| 2025/01/08 | 109 | 110 | 104 | 105 | 3,629,400 |
| 2025/01/07 | 113 | 115 | 106 | 108 | 5,247,400 |
| 2025/01/06 | 120 | 121 | 110 | 112 | 5,753,900 |
| 2024/12/30 | 117 | 128 | 113 | 116 | 15,465,600 |
| 2024/12/27 | 106 | 112 | 103 | 112 | 3,935,500 |
| 2024/12/26 | 103 | 110 | 103 | 106 | 5,175,100 |
| 2024/12/25 | 110 | 114 | 104 | 105 | 6,126,800 |
| 2024/12/24 | 113 | 114 | 108 | 110 | 6,621,700 |
| 2024/12/23 | 118 | 120 | 112 | 114 | 4,760,900 |
| 2024/12/20 | 117 | 127 | 115 | 119 | 7,732,900 |
| 2024/12/19 | 123 | 125 | 116 | 116 | 7,234,700 |
| 2024/12/18 | 134 | 142 | 126 | 127 | 10,397,800 |
| 2024/12/17 | 125 | 132 | 124 | 129 | 4,826,600 |
| 2024/12/16 | 130 | 133 | 123 | 127 | 8,714,500 |
| 2024/12/13 | 140 | 145 | 130 | 131 | 20,203,300 |
| 2024/12/12 | 128 | 147 | 123 | 144 | 31,489,500 |
| 2024/12/11 | 132 | 135 | 121 | 124 | 11,257,000 |
| 2024/12/10 | 134 | 144 | 129 | 132 | 9,738,100 |
| 2024/12/09 | 148 | 149 | 134 | 136 | 9,787,600 |
| 2024/12/06 | 151 | 153 | 139 | 145 | 18,920,100 |
| 2024/12/05 | 164 | 170 | 150 | 151 | 14,131,500 |
| 2024/12/04 | 180 | 183 | 165 | 165 | 8,745,700 |
| 2024/12/03 | 175 | 179 | 165 | 171 | 13,794,500 |
| 2024/12/02 | 184 | 196 | 176 | 178 | 12,540,400 |
| 2024/11/29 | 205 | 206 | 192 | 192 | 9,986,400 |
| 2024/11/28 | 205 | 218 | 203 | 204 | 6,989,400 |
| 2024/11/27 | 220 | 221 | 206 | 206 | 9,444,900 |
| 2024/11/26 | 239 | 244 | 223 | 226 | 14,186,600 |
| 2024/11/25 | 220 | 254 | 219 | 241 | 35,356,200 |
| 2024/11/22 | 200 | 220 | 189 | 219 | 16,244,200 |
| 2024/11/21 | 205 | 205 | 198 | 200 | 5,115,100 |
| 2024/11/20 | 206 | 210 | 201 | 203 | 10,003,700 |
| 2024/11/19 | 203 | 216 | 202 | 202 | 13,102,500 |
| 2024/11/18 | 203 | 210 | 197 | 206 | 15,067,400 |
| 2024/11/15 | 181 | 208 | 177 | 206 | 32,556,300 |
| 2024/11/14 | 230 | 237 | 181 | 185 | 33,718,300 |
| 2024/11/13 | 258 | 284 | 187 | 225 | 62,904,300 |
| 2024/11/12 | 251 | 260 | 237 | 251 | 14,589,700 |
| 2024/11/11 | 238 | 265 | 213 | 247 | 23,162,600 |
| 2024/11/08 | 256 | 275 | 212 | 241 | 35,261,000 |
| 2024/11/07 | 324 | 325 | 278 | 284 | 48,128,300 |
| 2024/11/06 | 261 | 324 | 256 | 284 | 105,217,500 |
| 2024/11/05 | 235 | 264 | 235 | 247 | 40,247,700 |
| 2024/11/01 | 228 | 247 | 222 | 227 | 43,652,200 |
| 2024/10/31 | 208 | 269 | 205 | 244 | 97,184,400 |
| 2024/10/30 | 171 | 212 | 167 | 211 | 54,629,600 |
| 2024/10/29 | 197 | 199 | 171 | 174 | 46,175,800 |
| 2024/10/28 | 153 | 175 | 151 | 157 | 41,089,000 |
| 2024/10/25 | 161 | 186 | 144 | 156 | 70,337,200 |
| 2024/10/24 | 123 | 164 | 120 | 153 | 89,393,100 |
| 2024/10/23 | 107 | 116 | 107 | 114 | 6,971,700 |
| 2024/10/22 | 110 | 120 | 103 | 111 | 15,561,500 |
| 2024/10/21 | 110 | 110 | 107 | 108 | 2,148,600 |
| 2024/10/18 | 117 | 117 | 110 | 111 | 4,709,700 |
| 2024/10/17 | 103 | 115 | 103 | 114 | 14,815,800 |
| 2024/10/16 | 105 | 107 | 99 | 102 | 6,948,200 |
| 2024/10/15 | 104 | 109 | 103 | 107 | 3,184,600 |
| 2024/10/11 | 110 | 112 | 106 | 106 | 5,436,600 |
| 2024/10/10 | 112 | 118 | 106 | 113 | 9,076,100 |
| 2024/10/09 | 123 | 123 | 115 | 115 | 10,825,100 |
| 2024/10/08 | 127 | 127 | 122 | 122 | 5,008,200 |
| 2024/10/07 | 119 | 128 | 117 | 126 | 12,890,000 |