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
2020/12/30 185 187 177 177 992,700
2020/12/29 193 195 183 188 1,474,500
2020/12/28 204 215 185 194 3,094,100
2020/12/25 226 238 204 205 4,484,600
2020/12/24 212 219 190 218 6,779,900
2020/12/23 251 262 188 189 15,817,400
2020/12/22 162 209 161 209 4,517,700
2020/12/21 163 164 158 159 378,300
2020/12/18 164 166 161 163 347,900
2020/12/17 166 169 163 164 351,100
2020/12/16 168 169 165 165 353,900
2020/12/15 170 172 166 169 330,200
2020/12/14 172 176 169 171 278,900
2020/12/11 168 171 168 170 250,200
2020/12/10 173 175 170 171 302,400
2020/12/09 177 178 173 173 268,300
2020/12/08 178 178 173 177 291,100
2020/12/07 182 183 175 176 492,300
2020/12/04 184 188 179 182 661,400
2020/12/03 196 213 186 187 3,520,900
2020/12/02 181 184 180 181 329,600
2020/12/01 183 187 181 181 460,900
2020/11/30 186 192 185 185 489,700
2020/11/27 181 204 180 191 1,939,100
2020/11/26 188 189 181 181 641,300
2020/11/25 195 195 190 191 500,400
2020/11/24 202 202 190 195 921,100
2020/11/20 204 208 198 199 947,000
2020/11/19 232 235 206 208 2,316,600
2020/11/18 208 210 200 203 794,200
2020/11/17 229 239 207 209 1,802,400
2020/11/16 238 255 222 222 2,635,800
2020/11/13 247 252 215 217 2,679,600
2020/11/12 265 275 251 254 3,676,500
2020/11/11 240 274 231 249 7,310,100
2020/11/10 249 309 196 239 15,462,100
2020/11/09 191 241 191 241 5,473,700
2020/11/06 172 195 172 191 2,077,500
2020/11/05 164 185 164 173 2,859,300
2020/11/04 158 167 155 162 913,900
2020/11/02 160 173 153 157 1,890,500
2020/10/30 163 203 154 155 8,707,100
2020/10/29 154 166 153 160 358,100
2020/10/28 164 165 153 154 417,400
2020/10/27 159 170 158 163 308,300
2020/10/26 164 167 160 160 180,400
2020/10/23 162 167 157 163 270,500
2020/10/22 165 165 158 163 263,900
2020/10/21 165 170 163 165 243,200
2020/10/20 166 168 163 164 202,600
2020/10/19 166 173 163 169 358,000
2020/10/16 169 173 160 162 500,500
2020/10/15 179 181 169 170 710,600
2020/10/14 194 196 179 180 983,800
2020/10/13 178 209 175 197 1,766,500
2020/10/12 177 182 176 178 211,400
2020/10/09 179 181 175 178 240,500
2020/10/08 180 182 177 180 141,800
2020/10/07 180 184 176 179 267,400
2020/10/06 187 191 175 178 419,000
2020/10/05 175 187 175 182 306,100
2020/10/02 180 192 174 174 400,500
2020/09/30 186 188 180 180 160,000
2020/09/29 180 189 180 187 227,200
2020/09/28 185 186 178 180 208,900
2020/09/25 183 189 183 184 176,400
2020/09/24 191 191 181 182 363,800
2020/09/23 195 195 189 190 581,200
2020/09/18 204 204 199 199 307,000
2020/09/17 203 205 200 201 271,100
2020/09/16 205 206 203 204 183,000
2020/09/15 205 208 203 206 211,200
2020/09/14 202 212 202 205 272,900
2020/09/11 207 207 201 202 260,000
2020/09/10 209 211 203 203 341,600
2020/09/09 202 218 202 206 554,900
2020/09/08 209 210 200 206 504,200
2020/09/07 213 219 210 210 264,200
2020/09/04 208 216 208 213 360,600
2020/09/03 224 228 206 214 1,237,600
2020/09/02 226 235 224 225 508,500
2020/09/01 228 230 222 225 436,000
2020/08/31 225 239 221 232 938,400
2020/08/28 215 254 214 230 4,746,800
2020/08/27 219 219 212 213 489,700
2020/08/26 213 225 213 220 695,500
2020/08/25 219 220 212 213 875,800
2020/08/24 230 231 220 221 611,000
2020/08/21 236 240 229 229 776,500
2020/08/20 231 243 226 242 826,900
2020/08/19 239 241 227 233 1,959,500
2020/08/18 251 261 241 244 1,912,300
2020/08/17 241 272 235 254 6,824,600
2020/08/14 273 273 273 273 91,100
2020/08/13 360 368 345 353 1,468,200
2020/08/12 337 393 333 369 3,477,400
2020/08/11 327 342 324 337 831,400
2020/08/07 318 335 317 324 693,700
2020/08/06 335 340 319 320 1,019,600
2020/08/05 344 364 333 338 1,335,100
2020/08/04 330 353 316 348 1,628,700
2020/08/03 354 358 322 329 1,821,400
2020/07/31 362 390 348 349 3,563,200
2020/07/30 348 373 342 360 3,221,500
2020/07/29 353 400 340 343 6,285,600
2020/07/28 355 374 339 345 2,851,000
2020/07/27 375 376 352 353 1,693,800
2020/07/22 405 409 360 364 3,020,700
2020/07/21 438 460 404 412 3,040,600
2020/07/20 407 445 400 443 4,588,500
2020/07/17 439 458 398 412 4,710,700
2020/07/16 468 474 413 423 4,538,200
2020/07/15 505 531 448 452 5,409,100
2020/07/14 547 595 473 497 5,782,800
2020/07/13 609 638 555 567 4,852,700
2020/07/10 681 705 516 573 10,231,200
2020/07/09 718 906 613 613 10,782,300
2020/07/08 763 763 763 763 79,500
2020/07/07 633 663 611 663 1,402,000
2020/07/06 506 563 500 563 913,700
2020/07/03 523 538 463 483 6,534,100
2020/07/02 405 463 386 463 3,775,800
2020/07/01 366 413 352 383 6,008,800
2020/06/30 377 447 334 350 7,309,100
2020/06/29 401 401 334 401 9,119,600
2020/06/26 321 321 321 321 851,300
2020/06/25 233 241 214 241 6,265,300
2020/06/24 202 213 181 191 2,939,100
2020/06/23 216 235 191 204 9,887,300
2020/06/22 140 185 136 185 5,237,600
2020/06/19 131 136 128 135 475,800
2020/06/18 128 132 124 129 303,400
2020/06/17 128 136 126 128 338,200
2020/06/16 124 129 124 129 194,100
2020/06/15 128 130 119 122 623,100
2020/06/12 125 134 123 126 675,200
2020/06/11 152 156 129 135 1,286,500
2020/06/10 150 155 149 152 456,400
2020/06/09 148 156 144 149 801,900
2020/06/08 148 151 147 147 547,500
2020/06/05 148 149 146 147 273,900
2020/06/04 149 151 144 146 360,400
2020/06/03 156 156 146 146 494,800
2020/06/02 151 151 145 149 282,300
2020/06/01 152 152 147 150 222,600
2020/05/29 151 155 144 149 566,800
2020/05/28 158 160 151 151 240,600
2020/05/27 151 158 149 157 231,000
2020/05/26 152 158 149 151 290,600
2020/05/25 146 157 139 151 394,500
2020/05/22 151 152 143 146 324,000
2020/05/21 155 159 146 149 229,400
2020/05/20 156 158 149 151 113,200
2020/05/19 157 159 139 155 313,400
2020/05/18 168 168 153 155 254,900
2020/05/15 166 173 162 171 114,700
2020/05/14 178 185 161 167 362,800
2020/05/13 156 173 150 173 433,200
2020/05/12 155 163 153 156 179,300
2020/05/11 143 182 143 156 773,400
2020/05/08 144 148 139 142 91,100
2020/05/07 142 148 138 145 97,100
2020/05/01 144 145 139 140 69,000
2020/04/30 145 153 142 146 104,700
2020/04/28 138 146 137 144 93,400
2020/04/27 135 138 133 137 50,500
2020/04/24 134 136 129 134 144,300
2020/04/23 138 143 133 139 61,400
2020/04/22 142 142 133 138 83,700
2020/04/21 146 153 143 143 126,900
2020/04/20 153 153 146 148 115,500
2020/04/17 149 153 145 153 95,000
2020/04/16 144 150 141 147 75,500
2020/04/15 149 152 144 144 77,000
2020/04/14 146 153 143 149 102,700
2020/04/13 148 155 142 145 124,100
2020/04/10 155 155 148 151 81,900
2020/04/09 153 156 149 152 119,100
2020/04/08 144 160 133 158 245,700
2020/04/07 148 153 141 145 158,900
2020/04/06 154 162 141 143 229,000
2020/04/03 166 171 149 153 415,500
2020/04/02 230 231 167 171 1,414,600
2020/04/01 181 181 181 181 53,800
2020/03/31 126 132 123 131 61,900
2020/03/30 126 128 115 127 83,700
2020/03/27 130 136 128 129 106,000
2020/03/26 135 135 125 128 105,400
2020/03/25 126 134 122 134 192,100
2020/03/24 122 127 115 119 254,200
2020/03/23 128 134 115 117 190,000
2020/03/19 142 147 120 126 227,600
2020/03/18 159 174 137 142 520,300
2020/03/17 116 167 110 144 498,400
2020/03/16 127 147 120 121 198,400
2020/03/13 121 124 107 119 171,400
2020/03/12 153 156 131 141 125,900
2020/03/11 179 184 155 155 146,100
2020/03/10 163 177 143 174 241,700
2020/03/09 219 219 162 175 350,200
2020/03/06 232 239 221 221 119,400
2020/03/05 248 251 232 234 87,200
2020/03/04 235 249 230 242 203,600
2020/03/03 292 292 236 243 384,300
2020/03/02 233 280 233 260 311,500
2020/02/28 258 265 228 228 229,900
2020/02/27 315 316 263 278 407,800
2020/02/26 288 327 285 299 923,200
2020/02/25 255 310 241 280 785,300
2020/02/21 238 320 235 258 1,396,700
2020/02/20 233 278 233 242 741,700
2020/02/19 222 230 222 225 78,600
2020/02/18 233 239 222 224 145,900
2020/02/17 248 257 223 233 197,000
2020/02/14 248 300 248 255 684,900
2020/02/13 251 274 234 244 425,400
2020/02/12 317 360 256 270 1,787,800
2020/02/10 206 285 205 285 1,705,500
2020/02/07 204 206 199 205 69,400
2020/02/06 212 212 201 202 124,000
2020/02/05 220 220 211 213 68,200
2020/02/04 229 229 214 219 105,600
2020/02/03 230 231 224 229 47,400
2020/01/31 238 240 225 236 78,400
2020/01/30 249 250 230 240 67,700
2020/01/29 256 258 248 249 77,500
2020/01/28 254 258 249 253 80,500
2020/01/27 270 270 255 262 83,000
2020/01/24 275 275 270 272 53,300
2020/01/23 275 280 270 275 41,000
2020/01/22 277 280 270 275 64,400
2020/01/21 280 281 274 280 36,100
2020/01/20 282 283 276 281 28,400
2020/01/17 283 284 265 280 109,800
2020/01/16 298 298 279 283 61,000
2020/01/15 301 305 293 293 19,100
2020/01/14 303 305 298 304 35,300
2020/01/10 314 314 305 305 39,200
2020/01/09 296 310 296 308 45,800
2020/01/08 300 306 289 297 74,600
2020/01/07 286 315 283 299 283,100
2020/01/06 276 283 275 278 42,000

このページの先頭へ