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
2025/08/01 354 377 353 375 7,349,400
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

このページの先頭へ