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
2022/12/30 76 79 75 75 283,600
2022/12/29 75 77 75 76 103,600
2022/12/28 75 78 74 75 327,200
2022/12/27 73 75 73 75 179,900
2022/12/26 75 76 73 73 196,200
2022/12/23 76 77 75 75 93,800
2022/12/22 77 78 76 78 128,600
2022/12/21 75 77 74 77 180,400
2022/12/20 80 80 73 74 928,500
2022/12/19 83 83 80 81 314,200
2022/12/16 84 85 82 82 536,900
2022/12/15 88 89 84 85 829,300
2022/12/14 84 95 84 90 3,483,900
2022/12/13 84 86 83 84 289,200
2022/12/12 82 85 81 85 399,300
2022/12/09 82 83 81 81 676,200
2022/12/08 84 85 81 82 387,700
2022/12/07 85 86 84 84 112,300
2022/12/06 84 86 84 86 82,100
2022/12/05 85 85 83 84 184,300
2022/12/02 86 86 83 85 404,400
2022/12/01 85 86 84 86 231,300
2022/11/30 86 87 83 84 467,900
2022/11/29 86 88 86 86 266,500
2022/11/28 85 88 85 88 232,300
2022/11/25 84 86 84 86 177,700
2022/11/24 85 86 83 84 275,400
2022/11/22 89 90 84 85 565,400
2022/11/21 85 90 84 89 806,700
2022/11/18 84 85 83 85 450,000
2022/11/17 83 84 82 84 156,700
2022/11/16 80 83 80 83 202,100
2022/11/15 80 85 79 80 479,300
2022/11/14 79 81 79 79 166,400
2022/11/11 80 82 79 79 261,700
2022/11/10 77 80 77 79 140,000
2022/11/09 79 80 78 78 234,200
2022/11/08 75 80 74 80 252,200
2022/11/07 75 76 74 74 99,700
2022/11/04 74 75 74 74 174,500
2022/11/02 74 75 74 74 38,900
2022/11/01 76 76 74 74 118,700
2022/10/31 80 80 75 75 409,600
2022/10/28 80 81 77 77 317,200
2022/10/27 76 85 76 81 1,486,400
2022/10/26 76 77 76 76 62,300
2022/10/25 77 77 76 77 17,400
2022/10/24 77 78 76 76 108,000
2022/10/21 77 77 76 76 57,000
2022/10/20 76 77 76 76 56,600
2022/10/19 75 77 75 76 91,200
2022/10/18 75 76 75 75 87,800
2022/10/17 72 75 72 74 59,700
2022/10/14 73 74 72 73 107,600
2022/10/13 74 74 72 72 118,400
2022/10/12 76 76 74 74 90,100
2022/10/11 75 77 73 76 179,800
2022/10/07 75 76 74 75 140,400
2022/10/06 74 76 74 76 154,300
2022/10/05 74 76 74 74 101,300
2022/10/04 72 75 72 73 201,900
2022/10/03 72 72 70 71 178,700
2022/09/30 71 72 70 71 334,300
2022/09/29 73 74 72 72 176,400
2022/09/28 75 76 71 72 468,500
2022/09/27 76 78 76 76 230,900
2022/09/26 78 79 76 77 271,000
2022/09/22 78 81 77 80 464,600
2022/09/21 80 81 78 81 323,200
2022/09/20 83 83 79 81 454,800
2022/09/16 84 85 83 83 171,500
2022/09/15 83 86 82 86 276,600
2022/09/14 81 84 81 82 235,000
2022/09/13 83 84 82 82 188,300
2022/09/12 82 84 81 84 251,600
2022/09/09 80 83 79 80 274,500
2022/09/08 81 81 78 81 428,600
2022/09/07 83 84 80 80 410,100
2022/09/06 84 85 83 83 113,600
2022/09/05 83 84 82 83 226,300
2022/09/02 85 86 83 83 332,700
2022/09/01 87 87 85 85 322,000
2022/08/31 87 88 87 87 238,200
2022/08/30 88 88 87 88 80,700
2022/08/29 86 88 85 87 414,000
2022/08/26 87 88 87 87 129,300
2022/08/25 87 88 87 87 134,100
2022/08/24 88 88 87 87 338,100
2022/08/23 88 88 87 87 115,800
2022/08/22 89 89 87 88 403,600
2022/08/19 88 89 87 89 494,400
2022/08/18 90 90 88 89 322,400
2022/08/17 89 92 88 91 503,400
2022/08/16 89 89 88 88 206,200
2022/08/15 89 90 88 88 236,900
2022/08/12 90 90 87 90 666,400
2022/08/10 91 92 90 92 339,300
2022/08/09 90 94 89 90 798,600
2022/08/08 91 93 89 90 628,400
2022/08/05 92 94 91 91 456,100
2022/08/04 94 96 91 93 1,001,500
2022/08/03 98 99 94 95 874,100
2022/08/02 101 102 97 97 1,318,700
2022/08/01 96 110 94 100 7,058,600
2022/07/29 97 100 96 97 1,400,400
2022/07/28 104 107 97 101 7,719,500
2022/07/27 90 116 88 104 19,217,900
2022/07/26 87 94 86 89 1,664,700
2022/07/25 87 88 85 88 634,300
2022/07/22 88 88 87 87 253,600
2022/07/21 87 90 86 89 649,000
2022/07/20 87 88 86 87 376,100
2022/07/19 87 88 87 87 88,500
2022/07/15 88 88 87 87 117,300
2022/07/14 87 89 86 87 289,500
2022/07/13 87 88 87 87 160,600
2022/07/12 87 88 87 88 279,000
2022/07/11 87 88 87 87 174,900
2022/07/08 88 88 86 87 273,800
2022/07/07 88 88 87 87 187,500
2022/07/06 88 89 87 88 155,900
2022/07/05 87 89 87 88 114,500
2022/07/04 88 89 87 87 255,500
2022/07/01 92 92 88 88 457,900
2022/06/30 90 92 89 90 374,400
2022/06/29 90 92 89 90 293,200
2022/06/28 92 94 90 90 550,500
2022/06/27 92 94 89 91 928,600
2022/06/24 87 91 87 88 605,200
2022/06/23 88 88 86 87 227,100
2022/06/22 88 89 87 88 292,700
2022/06/21 87 89 87 88 207,600
2022/06/20 89 90 87 87 236,700
2022/06/17 88 90 87 89 496,100
2022/06/16 93 93 90 90 377,100
2022/06/15 95 95 92 92 468,300
2022/06/14 95 95 92 95 458,000
2022/06/13 96 96 95 95 273,200
2022/06/10 96 98 95 97 545,500
2022/06/09 97 97 95 96 444,200
2022/06/08 96 99 96 97 401,500
2022/06/07 98 98 96 96 294,400
2022/06/06 97 98 96 97 433,200
2022/06/03 107 108 98 99 3,827,000
2022/06/02 95 95 94 94 193,700
2022/06/01 95 96 93 95 265,000
2022/05/31 98 98 95 95 386,300
2022/05/30 98 99 97 98 194,400
2022/05/27 99 100 97 97 227,400
2022/05/26 98 100 98 99 212,300
2022/05/25 100 101 98 98 367,600
2022/05/24 103 104 100 101 413,200
2022/05/23 104 105 103 105 460,700
2022/05/20 108 112 103 103 2,326,300
2022/05/19 102 106 101 101 403,100
2022/05/18 102 110 101 106 723,200
2022/05/17 96 102 94 102 371,600
2022/05/16 95 98 95 98 207,700
2022/05/13 95 97 95 96 167,400
2022/05/12 96 97 94 95 102,500
2022/05/11 94 98 94 97 184,100
2022/05/10 92 95 91 95 84,100
2022/05/09 93 95 92 92 209,800
2022/05/06 94 95 92 94 289,600
2022/05/02 96 97 95 95 170,900
2022/04/28 98 98 96 96 194,300
2022/04/27 97 99 96 99 125,600
2022/04/26 99 99 96 99 249,100
2022/04/25 96 99 93 98 553,600
2022/04/22 95 117 94 97 4,589,300
2022/04/21 97 98 95 96 313,100
2022/04/20 98 100 97 99 183,600
2022/04/19 97 99 97 98 139,400
2022/04/18 101 102 95 96 530,700
2022/04/15 102 103 100 101 141,600
2022/04/14 103 104 101 102 230,300
2022/04/13 103 105 102 103 198,000
2022/04/12 103 106 102 102 328,700
2022/04/11 107 107 104 105 341,600
2022/04/08 105 109 104 106 386,200
2022/04/07 106 107 104 105 277,600
2022/04/06 111 111 105 107 688,000
2022/04/05 115 117 110 111 844,200
2022/04/04 119 119 114 116 686,600
2022/04/01 118 123 114 119 1,848,400
2022/03/31 108 116 108 116 813,700
2022/03/30 108 110 105 109 511,900
2022/03/29 105 109 103 107 750,100
2022/03/28 110 113 103 105 2,599,300
2022/03/25 119 128 110 113 9,214,100
2022/03/24 100 101 97 99 351,500
2022/03/23 100 103 99 100 238,800
2022/03/22 100 101 100 100 219,300
2022/03/18 101 102 99 102 332,800
2022/03/17 99 102 97 100 468,800
2022/03/16 101 101 98 99 320,100
2022/03/15 100 103 98 100 471,000
2022/03/14 99 103 97 102 559,100
2022/03/11 96 101 93 100 998,300
2022/03/10 102 102 95 96 1,489,400
2022/03/09 101 103 93 93 2,213,400
2022/03/08 83 109 81 101 7,352,300
2022/03/07 89 90 81 82 1,843,800
2022/03/04 97 97 92 92 1,658,100
2022/03/03 107 115 97 99 3,468,700
2022/03/02 120 120 104 108 4,327,100
2022/03/01 147 148 108 113 23,019,600
2022/02/28 104 122 103 122 10,005,500
2022/02/25 66 92 66 92 5,772,900
2022/02/24 72 72 63 64 794,400
2022/02/22 72 75 71 73 237,000
2022/02/21 76 76 72 74 363,100
2022/02/18 77 78 75 76 384,900
2022/02/17 81 82 75 76 652,300
2022/02/16 85 85 81 81 462,600
2022/02/15 85 87 84 84 256,600
2022/02/14 87 87 85 85 313,700
2022/02/10 87 88 86 87 157,300
2022/02/09 87 87 86 87 106,800
2022/02/08 87 87 85 85 158,700
2022/02/07 87 89 85 86 277,600
2022/02/04 88 89 86 89 262,000
2022/02/03 90 91 88 88 194,100
2022/02/02 92 93 90 91 211,800
2022/02/01 87 92 87 89 276,700
2022/01/31 86 88 85 86 254,500
2022/01/28 90 90 85 86 648,800
2022/01/27 91 100 87 89 1,320,200
2022/01/26 87 92 86 89 281,500
2022/01/25 90 91 87 87 258,900
2022/01/24 89 92 86 91 216,000
2022/01/21 84 94 84 91 898,300
2022/01/20 85 89 84 85 635,900
2022/01/19 91 93 86 87 592,500
2022/01/18 93 95 92 92 320,100
2022/01/17 97 97 92 95 471,200
2022/01/14 98 99 96 97 327,200
2022/01/13 101 102 99 99 250,300
2022/01/12 100 102 99 102 221,400
2022/01/11 101 102 98 100 353,800
2022/01/07 101 102 96 102 670,400
2022/01/06 104 104 100 102 602,300
2022/01/05 106 108 105 105 369,900
2022/01/04 108 109 107 107 304,700

このページの先頭へ