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
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
2023/06/27 87 95 79 82 5,192,200
2023/06/26 83 103 83 85 9,982,500
2023/06/23 74 76 72 76 150,600
2023/06/22 74 74 73 73 45,300
2023/06/21 74 74 73 73 85,600
2023/06/20 73 74 73 74 82,700
2023/06/19 72 73 72 72 57,200
2023/06/16 73 73 72 72 20,600
2023/06/15 72 73 72 72 35,000
2023/06/14 72 73 72 72 55,500
2023/06/13 73 74 72 73 69,700
2023/06/12 72 74 72 73 113,500
2023/06/09 73 74 72 73 117,100
2023/06/08 73 74 73 73 27,300
2023/06/07 74 74 73 73 133,100
2023/06/06 75 75 74 74 78,900
2023/06/05 75 76 74 75 91,900
2023/06/02 75 76 74 75 74,200
2023/06/01 74 76 73 75 131,700
2023/05/31 73 74 72 74 51,700
2023/05/30 73 74 72 73 57,000
2023/05/29 73 75 72 72 115,900
2023/05/26 74 74 73 73 40,000
2023/05/25 73 74 72 73 57,700
2023/05/24 73 73 72 73 93,200
2023/05/23 73 74 72 72 77,600
2023/05/22 74 75 74 74 47,400
2023/05/19 72 75 72 75 192,600
2023/05/18 72 73 72 73 200,800
2023/05/17 74 74 72 72 143,600
2023/05/16 77 77 72 73 359,500
2023/05/15 78 82 76 80 413,200
2023/05/12 75 80 75 78 438,300
2023/05/11 76 76 74 74 122,300
2023/05/10 74 76 74 75 65,900
2023/05/09 75 76 74 74 242,600
2023/05/08 78 78 74 76 424,400
2023/05/02 77 80 77 77 280,100
2023/05/01 76 79 76 77 375,200
2023/04/28 74 77 74 76 233,900
2023/04/27 74 75 73 75 195,400
2023/04/26 73 74 72 73 155,600
2023/04/25 74 74 72 73 102,900
2023/04/24 71 75 71 75 213,600
2023/04/21 71 72 70 71 133,400
2023/04/20 71 72 71 71 34,500
2023/04/19 71 72 70 72 139,700
2023/04/18 71 72 71 71 68,700
2023/04/17 71 72 71 71 73,000
2023/04/14 72 73 71 71 78,800
2023/04/13 71 72 70 71 135,300
2023/04/12 72 72 70 71 119,500
2023/04/11 71 72 70 71 76,200
2023/04/10 72 72 70 70 86,900
2023/04/07 71 72 70 72 91,500
2023/04/06 72 72 70 70 106,900
2023/04/05 72 72 71 71 37,800
2023/04/04 72 73 71 71 139,700
2023/04/03 73 74 72 72 50,700
2023/03/31 72 74 72 73 72,100
2023/03/30 71 73 71 72 87,600
2023/03/29 71 73 71 73 95,300
2023/03/28 71 72 71 71 88,800
2023/03/27 71 72 71 71 87,800
2023/03/24 73 73 72 72 39,100
2023/03/23 71 72 71 72 85,900
2023/03/22 73 73 71 72 65,100
2023/03/20 72 73 71 72 81,200
2023/03/17 73 73 71 72 82,200
2023/03/16 73 73 71 72 239,800
2023/03/15 72 74 72 74 196,400
2023/03/14 73 74 72 72 174,600
2023/03/13 73 75 73 73 78,500
2023/03/10 75 75 73 73 146,800
2023/03/09 73 75 73 74 106,300
2023/03/08 74 75 73 73 177,800
2023/03/07 75 75 74 74 64,200
2023/03/06 74 75 74 74 245,700
2023/03/03 75 75 74 74 111,700
2023/03/02 74 76 74 74 132,800
2023/03/01 74 75 74 75 82,700
2023/02/28 75 76 74 74 304,700
2023/02/27 78 78 75 76 428,600
2023/02/24 76 87 75 79 3,700,300
2023/02/22 74 75 74 74 54,400
2023/02/21 76 76 73 74 212,700
2023/02/20 75 76 74 76 172,000
2023/02/17 73 75 73 74 144,100
2023/02/16 73 74 72 73 239,800
2023/02/15 74 75 73 73 109,300
2023/02/14 75 77 74 74 180,300
2023/02/13 75 78 74 76 236,200
2023/02/10 74 75 73 74 73,800
2023/02/09 74 75 73 74 110,200
2023/02/08 74 75 74 74 62,200
2023/02/07 75 75 73 74 208,700
2023/02/06 76 77 75 75 107,700
2023/02/03 76 77 75 76 120,600
2023/02/02 76 78 76 76 200,800
2023/02/01 75 77 75 76 75,400
2023/01/31 75 76 75 75 62,000
2023/01/30 75 76 74 76 161,600
2023/01/27 75 76 75 75 93,400
2023/01/26 77 77 75 76 220,500
2023/01/25 77 78 76 76 154,400
2023/01/24 78 78 76 76 124,100
2023/01/23 79 79 77 78 138,500
2023/01/20 79 79 78 78 90,400
2023/01/19 79 80 79 80 39,600
2023/01/18 80 80 78 80 57,800
2023/01/17 79 80 78 80 27,100
2023/01/16 78 80 78 79 62,400
2023/01/13 79 79 78 78 152,400
2023/01/12 81 82 78 79 158,000
2023/01/11 81 82 80 82 93,100
2023/01/10 80 81 78 81 267,500
2023/01/06 77 81 76 79 296,100
2023/01/05 78 79 76 78 180,300
2023/01/04 77 78 75 78 128,500

このページの先頭へ