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
2026/06/19 104 105 101 102 1,077,100
2026/06/18 108 109 102 108 2,320,800
2026/06/17 110 115 107 109 2,577,000
2026/06/16 97 117 97 113 9,653,200
2026/06/15 92 105 91 94 3,868,800
2026/06/12 88 94 87 91 1,601,500
2026/06/11 89 89 85 87 907,400
2026/06/10 94 94 88 90 969,500
2026/06/09 92 95 91 94 737,900
2026/06/08 93 97 91 92 978,200
2026/06/05 94 98 93 94 1,171,900
2026/06/04 101 102 95 95 1,313,100
2026/06/03 108 108 98 102 2,636,900
2026/06/02 113 117 105 107 5,252,400
2026/06/01 97 124 97 121 17,620,500
2026/05/29 106 109 95 97 2,852,100
2026/05/28 102 119 97 106 13,081,000
2026/05/27 80 110 78 110 20,403,300
2026/05/26 80 82 80 80 1,437,400
2026/05/25 85 85 81 81 1,725,200
2026/05/22 84 87 84 85 1,762,300
2026/05/21 87 87 84 84 1,271,600
2026/05/20 90 90 86 87 1,350,500
2026/05/19 86 93 86 90 1,665,300
2026/05/18 86 86 82 85 3,387,100
2026/05/15 95 99 95 97 1,268,200
2026/05/14 102 102 95 96 1,298,500
2026/05/13 96 101 96 100 1,038,300
2026/05/12 100 102 97 97 1,928,400
2026/05/11 105 105 101 101 1,098,100
2026/05/08 106 108 105 105 849,700
2026/05/07 106 107 105 105 717,200
2026/05/01 108 109 106 106 635,300
2026/04/30 110 110 108 108 450,900
2026/04/28 110 113 110 111 1,353,600
2026/04/27 111 112 108 108 876,600
2026/04/24 111 112 110 111 309,600
2026/04/23 113 113 109 111 1,522,100
2026/04/22 115 116 113 114 583,200
2026/04/21 114 117 114 116 853,300
2026/04/20 114 116 112 114 795,900
2026/04/17 114 115 112 113 600,300
2026/04/16 113 115 112 113 1,050,000
2026/04/15 112 114 111 111 1,112,900
2026/04/14 112 112 110 110 1,284,200
2026/04/13 112 112 110 111 594,300
2026/04/10 113 113 111 112 1,020,200
2026/04/09 117 117 112 113 729,600
2026/04/08 113 117 113 117 1,597,200
2026/04/07 112 113 111 112 325,500
2026/04/06 112 112 111 111 295,300
2026/04/03 113 114 112 112 603,000
2026/03/27 114 118 114 116 807,400
2026/03/26 117 118 114 115 663,000
2026/03/25 114 118 114 117 921,100
2026/03/24 114 120 110 113 1,873,900
2026/03/23 113 113 110 111 596,300
2026/03/19 116 118 114 115 946,300
2026/03/18 116 119 116 118 763,000
2026/03/17 119 119 115 115 753,600
2026/03/16 119 121 118 118 914,700
2026/03/13 120 121 117 120 1,121,300
2026/03/12 118 119 115 118 1,160,100
2026/03/11 116 121 116 119 1,848,800
2026/03/10 116 116 112 115 774,300
2026/03/09 113 113 110 113 1,409,500
2026/03/06 114 118 114 116 1,137,200
2026/03/05 114 116 112 113 1,147,500
2026/03/04 115 115 109 110 3,996,300
2026/03/03 118 121 116 116 1,632,000
2026/03/02 119 122 118 118 970,000
2026/02/27 119 122 118 120 1,294,800
2026/02/26 117 120 117 118 2,048,900
2026/02/25 118 121 116 117 2,104,200
2026/02/24 121 122 115 120 2,632,500
2026/02/20 122 124 119 121 2,376,300
2026/02/19 123 125 122 124 1,539,700
2026/02/18 130 131 123 123 2,051,900
2026/02/17 133 135 128 130 1,859,600
2026/02/16 121 130 117 129 7,524,200
2026/02/13 143 147 139 141 2,409,800
2026/02/12 149 149 144 144 2,056,700
2026/02/10 142 149 142 147 2,689,200
2026/02/09 138 141 136 139 1,732,300
2026/02/06 136 138 133 134 1,498,900
2026/02/05 135 139 134 138 1,542,700
2026/02/04 143 144 135 136 2,092,100
2026/02/03 143 145 142 143 737,000
2026/02/02 143 146 142 142 1,178,400
2026/01/30 142 143 141 142 913,800
2026/01/29 140 143 138 142 1,209,500
2026/01/28 145 146 140 140 2,625,800
2026/01/27 149 150 146 147 2,181,400
2026/01/26 148 155 147 149 2,289,500
2026/01/23 148 151 143 147 2,478,600
2026/01/22 161 161 147 147 5,602,200
2026/01/21 160 166 157 158 5,067,800
2026/01/20 153 169 152 165 10,108,800
2026/01/19 147 152 145 151 3,338,200
2026/01/16 153 153 144 145 3,293,800
2026/01/15 148 156 147 151 4,609,300
2026/01/14 142 148 140 146 3,789,700
2026/01/13 142 143 139 140 2,960,000
2026/01/09 146 146 138 139 4,757,200
2026/01/08 155 163 142 145 14,319,300
2026/01/07 135 154 133 150 10,680,000
2026/01/06 130 134 130 134 3,399,000
2026/01/05 127 132 125 129 4,154,300

このページの先頭へ