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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 120 | 125 | 118 | 120 | 13,066,300 |
| 2024/10/03 | 108 | 115 | 99 | 114 | 21,722,700 |
| 2024/10/02 | 116 | 118 | 110 | 113 | 5,273,800 |
| 2024/10/01 | 120 | 120 | 116 | 116 | 4,629,400 |
| 2024/09/30 | 115 | 122 | 114 | 118 | 5,473,300 |
| 2024/09/27 | 122 | 124 | 116 | 116 | 5,211,800 |
| 2024/09/26 | 118 | 121 | 116 | 120 | 4,959,500 |
| 2024/09/25 | 119 | 121 | 116 | 119 | 5,347,000 |
| 2024/09/24 | 126 | 133 | 122 | 123 | 14,513,400 |
| 2024/09/20 | 115 | 125 | 109 | 123 | 13,982,800 |
| 2024/09/19 | 118 | 125 | 112 | 119 | 10,342,800 |
| 2024/09/18 | 131 | 133 | 114 | 122 | 14,004,100 |
| 2024/09/17 | 125 | 139 | 119 | 131 | 24,302,200 |
| 2024/09/13 | 116 | 128 | 112 | 116 | 22,019,800 |
| 2024/09/12 | 113 | 115 | 108 | 111 | 8,250,300 |
| 2024/09/11 | 104 | 110 | 102 | 110 | 10,575,600 |
| 2024/09/10 | 108 | 115 | 99 | 101 | 15,775,300 |
| 2024/09/09 | 93 | 107 | 93 | 107 | 14,356,800 |
| 2024/09/06 | 95 | 99 | 90 | 97 | 9,380,600 |
| 2024/09/05 | 90 | 102 | 88 | 91 | 16,881,400 |
| 2024/09/04 | 87 | 94 | 80 | 84 | 23,221,900 |
| 2024/09/03 | 112 | 117 | 96 | 97 | 35,892,500 |
| 2024/09/02 | 114 | 129 | 107 | 126 | 43,379,000 |
| 2024/08/30 | 109 | 119 | 106 | 110 | 30,723,300 |
| 2024/08/29 | 122 | 122 | 100 | 104 | 35,595,200 |
| 2024/08/28 | 97 | 137 | 96 | 117 | 55,881,800 |
| 2024/08/27 | 105 | 122 | 96 | 102 | 61,134,900 |
| 2024/08/26 | 69 | 95 | 67 | 95 | 28,807,300 |
| 2024/08/23 | 66 | 67 | 62 | 65 | 3,261,000 |
| 2024/08/22 | 68 | 72 | 65 | 67 | 5,358,200 |
| 2024/08/21 | 63 | 74 | 60 | 69 | 18,538,700 |
| 2024/08/20 | 70 | 70 | 62 | 63 | 8,497,600 |
| 2024/08/19 | 71 | 81 | 65 | 70 | 23,396,600 |
| 2024/08/16 | 79 | 82 | 68 | 71 | 28,483,000 |
| 2024/08/15 | 70 | 95 | 68 | 86 | 86,520,000 |
| 2024/08/14 | 36 | 66 | 35 | 66 | 27,962,800 |
| 2024/08/13 | 35 | 36 | 34 | 36 | 172,600 |
| 2024/08/09 | 34 | 37 | 34 | 34 | 291,500 |
| 2024/08/08 | 34 | 35 | 33 | 35 | 237,600 |
| 2024/08/07 | 32 | 35 | 32 | 34 | 308,500 |
| 2024/08/06 | 31 | 34 | 31 | 33 | 557,100 |
| 2024/08/05 | 37 | 38 | 25 | 29 | 1,436,700 |
| 2024/08/02 | 38 | 39 | 37 | 38 | 420,300 |
| 2024/08/01 | 40 | 40 | 38 | 39 | 452,800 |
| 2024/07/31 | 40 | 41 | 38 | 40 | 395,900 |
| 2024/07/30 | 38 | 40 | 38 | 40 | 438,100 |
| 2024/07/29 | 37 | 39 | 37 | 39 | 210,800 |
| 2024/07/26 | 38 | 38 | 37 | 37 | 54,300 |
| 2024/07/25 | 37 | 38 | 37 | 37 | 126,200 |
| 2024/07/24 | 37 | 38 | 37 | 37 | 132,600 |
| 2024/07/23 | 38 | 38 | 37 | 38 | 82,600 |
| 2024/07/22 | 38 | 38 | 37 | 37 | 142,000 |
| 2024/07/19 | 38 | 38 | 37 | 38 | 178,800 |
| 2024/07/18 | 37 | 38 | 37 | 38 | 46,700 |
| 2024/07/17 | 37 | 38 | 37 | 37 | 140,200 |
| 2024/07/16 | 38 | 38 | 37 | 37 | 211,600 |
| 2024/07/12 | 37 | 38 | 37 | 38 | 402,300 |
| 2024/07/11 | 37 | 38 | 37 | 37 | 225,800 |
| 2024/07/10 | 37 | 38 | 37 | 37 | 58,800 |
| 2024/07/09 | 37 | 38 | 37 | 37 | 114,500 |
| 2024/07/08 | 37 | 38 | 37 | 37 | 135,600 |
| 2024/07/05 | 38 | 38 | 37 | 37 | 62,800 |
| 2024/07/04 | 38 | 38 | 37 | 37 | 16,300 |
| 2024/07/03 | 37 | 38 | 37 | 37 | 35,000 |
| 2024/07/02 | 38 | 38 | 37 | 37 | 47,900 |
| 2024/07/01 | 38 | 38 | 37 | 38 | 114,600 |
| 2024/06/28 | 38 | 38 | 37 | 38 | 218,400 |
| 2024/06/27 | 38 | 39 | 37 | 39 | 148,300 |
| 2024/06/26 | 38 | 39 | 37 | 39 | 158,000 |
| 2024/06/25 | 38 | 39 | 37 | 38 | 74,400 |
| 2024/06/24 | 38 | 39 | 37 | 37 | 312,100 |
| 2024/06/21 | 38 | 38 | 37 | 37 | 36,300 |
| 2024/06/20 | 37 | 38 | 37 | 37 | 64,100 |
| 2024/06/19 | 38 | 38 | 37 | 38 | 784,600 |
| 2024/06/18 | 39 | 39 | 37 | 37 | 153,800 |
| 2024/06/17 | 38 | 39 | 38 | 38 | 92,100 |
| 2024/06/14 | 39 | 39 | 38 | 38 | 74,700 |
| 2024/06/13 | 38 | 39 | 37 | 38 | 243,300 |
| 2024/06/12 | 38 | 39 | 37 | 38 | 395,900 |
| 2024/06/11 | 38 | 38 | 37 | 37 | 57,600 |
| 2024/06/10 | 37 | 38 | 37 | 37 | 88,400 |
| 2024/06/07 | 38 | 38 | 37 | 37 | 158,400 |
| 2024/06/06 | 37 | 38 | 37 | 38 | 128,900 |
| 2024/06/05 | 38 | 38 | 37 | 38 | 145,000 |
| 2024/06/04 | 37 | 38 | 37 | 38 | 78,300 |
| 2024/06/03 | 38 | 38 | 37 | 38 | 104,200 |
| 2024/05/31 | 38 | 38 | 37 | 37 | 90,400 |
| 2024/05/30 | 38 | 39 | 37 | 37 | 129,800 |
| 2024/05/29 | 39 | 39 | 38 | 38 | 440,500 |
| 2024/05/28 | 40 | 40 | 38 | 39 | 245,500 |
| 2024/05/27 | 38 | 40 | 37 | 40 | 791,100 |
| 2024/05/24 | 38 | 38 | 37 | 38 | 57,100 |
| 2024/05/23 | 38 | 38 | 37 | 37 | 105,300 |
| 2024/05/22 | 37 | 38 | 37 | 37 | 102,300 |
| 2024/05/21 | 38 | 38 | 37 | 38 | 60,000 |
| 2024/05/20 | 37 | 38 | 37 | 37 | 76,400 |
| 2024/05/17 | 37 | 38 | 37 | 37 | 190,900 |
| 2024/05/16 | 39 | 39 | 37 | 37 | 519,800 |
| 2024/05/15 | 39 | 40 | 37 | 40 | 987,600 |
| 2024/05/14 | 38 | 39 | 37 | 39 | 331,300 |
| 2024/05/13 | 38 | 39 | 37 | 38 | 182,100 |
| 2024/05/10 | 38 | 39 | 38 | 38 | 281,700 |
| 2024/05/09 | 39 | 39 | 38 | 38 | 151,300 |
| 2024/05/08 | 39 | 39 | 38 | 38 | 212,900 |
| 2024/05/07 | 39 | 39 | 38 | 38 | 341,800 |
| 2024/05/02 | 40 | 41 | 37 | 39 | 1,374,000 |
| 2024/05/01 | 37 | 44 | 37 | 40 | 3,947,800 |
| 2024/04/30 | 38 | 38 | 37 | 37 | 49,800 |
| 2024/04/26 | 38 | 38 | 37 | 37 | 24,500 |
| 2024/04/25 | 37 | 38 | 37 | 37 | 34,700 |
| 2024/04/24 | 37 | 38 | 37 | 37 | 85,400 |
| 2024/04/23 | 38 | 38 | 37 | 38 | 32,000 |
| 2024/04/22 | 38 | 38 | 37 | 37 | 53,900 |
| 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 |