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

フラー(387A)の株価時系列情報

フラー(387A)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
2026/09/11 916 918 910 918 1,900
2026/09/10 912 919 912 919 900
2026/09/09 915 915 912 912 5,200
2026/09/08 918 918 915 915 2,000
2026/09/07 919 919 915 915 2,300
2026/09/04 919 921 918 918 800
2026/09/03 923 923 918 918 7,400
2026/09/02 946 946 922 922 1,100
2026/09/01 926 955 926 945 1,600
2026/08/31 918 925 918 925 800
2026/08/28 916 925 912 925 1,900
2026/08/27 940 940 916 923 2,900
2026/08/26 919 941 919 933 2,200
2026/08/25 916 925 915 915 2,900
2026/08/24 932 932 921 930 700
2026/08/21 932 932 915 917 4,700
2026/08/20 937 940 935 935 2,300
2026/08/19 944 944 936 937 2,600
2026/08/18 947 959 947 948 2,300
2026/08/17 967 967 953 953 3,700
2026/08/14 983 995 974 974 8,000
2026/08/13 993 993 972 983 5,900
2026/08/12 1,000 1,050 991 1,050 6,600
2026/08/10 946 999 946 999 4,900
2026/08/07 956 970 944 944 3,900
2026/08/06 970 972 959 970 1,300
2026/08/05 957 960 952 955 2,600
2026/08/04 975 975 941 955 4,400
2026/08/03 945 1,077 945 975 17,600
2026/07/31 933 948 933 934 1,100
2026/07/30 964 964 930 939 4,100
2026/07/29 990 994 979 979 3,000
2026/07/28 1,019 1,020 970 1,020 4,000
2026/07/27 983 1,017 983 1,017 1,500
2026/07/24 1,005 1,020 1,004 1,011 6,800
2026/07/23 998 998 990 990 400
2026/07/22 966 995 966 993 2,400
2026/07/21 963 975 963 975 300
2026/07/17 975 975 966 966 5,100
2026/07/16 988 988 975 975 2,700
2026/07/15 965 985 958 984 900
2026/07/14 941 980 941 980 3,200
2026/07/13 983 983 945 945 1,400
2026/07/10 969 980 968 980 3,500
2026/07/09 949 967 949 965 1,700
2026/07/08 949 955 946 955 1,300
2026/07/07 946 958 941 955 1,800
2026/07/06 962 962 942 961 1,900
2026/07/03 911 968 911 960 8,500
2026/07/02 895 901 893 896 2,900
2026/07/01 890 890 871 880 1,600
2026/06/30 872 890 850 890 4,100
2026/06/29 859 876 859 872 1,800
2026/06/26 855 855 835 844 10,200
2026/06/25 836 841 835 841 600
2026/06/24 824 835 824 835 1,700
2026/06/23 841 841 820 820 700
2026/06/22 845 847 830 830 1,100
2026/06/19 834 847 833 835 1,800
2026/06/18 807 833 802 833 10,100
2026/06/17 807 811 801 802 6,500
2026/06/16 806 814 806 807 2,200
2026/06/15 833 833 805 806 5,900
2026/06/12 828 833 826 833 1,900
2026/06/11 830 830 825 825 1,600
2026/06/10 847 847 830 830 1,200
2026/06/09 835 848 832 848 3,000
2026/06/08 840 840 831 832 1,800
2026/06/05 850 850 833 841 1,100
2026/06/04 843 850 825 850 9,100
2026/06/03 856 856 844 844 2,800
2026/06/02 844 855 843 851 2,100
2026/06/01 842 852 842 844 3,000
2026/05/29 844 855 844 844 1,000
2026/05/28 849 855 845 850 2,300
2026/05/27 856 866 850 850 3,200
2026/05/26 852 867 850 851 2,900
2026/05/25 872 880 849 851 13,100
2026/05/22 881 885 880 881 1,500
2026/05/21 886 889 879 881 3,000
2026/05/20 888 888 874 880 2,600
2026/05/19 910 910 880 889 8,200
2026/05/18 958 958 886 910 12,400
2026/05/15 942 945 934 934 1,600
2026/05/14 970 984 941 942 4,100
2026/05/13 980 985 934 985 13,600
2026/05/12 990 1,000 984 989 9,700
2026/05/11 985 992 984 990 6,400
2026/05/08 984 1,005 984 985 6,100
2026/05/07 1,002 1,030 984 985 17,600
2026/05/01 1,047 1,238 988 999 73,700
2026/04/30 1,051 1,078 1,051 1,052 1,000
2026/04/28 1,083 1,083 1,068 1,068 1,300
2026/04/27 1,055 1,064 1,052 1,063 2,200
2026/04/24 1,057 1,065 1,055 1,055 1,500
2026/04/23 1,080 1,080 1,052 1,057 4,800
2026/04/22 1,072 1,085 1,069 1,085 4,800
2026/04/21 1,082 1,082 1,073 1,075 2,500
2026/04/20 1,080 1,081 1,080 1,081 500
2026/04/17 1,081 1,090 1,078 1,080 2,400
2026/04/16 1,093 1,095 1,082 1,082 1,900
2026/04/15 1,100 1,101 1,094 1,094 1,600
2026/04/14 1,106 1,107 1,097 1,097 800
2026/04/13 1,110 1,110 1,080 1,106 2,000
2026/04/10 1,112 1,115 1,106 1,114 1,800
2026/04/09 1,116 1,129 1,110 1,110 3,500
2026/04/08 1,090 1,125 1,090 1,116 3,800
2026/04/07 1,075 1,090 1,070 1,090 800
2026/04/06 1,074 1,076 1,071 1,075 1,400
2026/04/03 1,085 1,085 1,070 1,075 2,200
2026/03/27 1,074 1,089 1,074 1,088 3,600
2026/03/26 1,056 1,069 1,045 1,057 2,400
2026/03/25 1,052 1,057 1,052 1,056 1,600
2026/03/24 1,063 1,065 1,048 1,051 6,500
2026/03/23 1,090 1,097 1,060 1,063 5,200
2026/03/19 1,107 1,113 1,105 1,105 2,300
2026/03/18 1,105 1,117 1,100 1,117 4,800
2026/03/17 1,132 1,132 1,104 1,104 6,400
2026/03/16 1,117 1,149 1,115 1,115 2,600
2026/03/13 1,119 1,119 1,117 1,117 2,000
2026/03/12 1,124 1,137 1,121 1,124 1,700
2026/03/11 1,130 1,143 1,120 1,124 5,700
2026/03/10 1,136 1,139 1,119 1,125 3,700
2026/03/09 1,119 1,130 1,117 1,119 2,600
2026/03/06 1,167 1,167 1,123 1,139 5,100
2026/03/05 1,146 1,158 1,135 1,156 1,800
2026/03/04 1,160 1,170 1,113 1,116 14,800
2026/03/03 1,185 1,185 1,171 1,171 3,300
2026/03/02 1,200 1,210 1,172 1,210 3,700
2026/02/27 1,181 1,218 1,181 1,206 7,400
2026/02/26 1,175 1,183 1,163 1,179 2,300
2026/02/25 1,163 1,178 1,153 1,162 4,400
2026/02/24 1,197 1,197 1,155 1,158 7,700
2026/02/20 1,174 1,195 1,165 1,177 12,400
2026/02/19 1,203 1,231 1,176 1,215 11,300
2026/02/18 1,189 1,205 1,175 1,190 10,800
2026/02/17 1,235 1,235 1,174 1,206 15,100
2026/02/16 1,291 1,291 1,191 1,205 27,500
2026/02/13 1,403 1,406 1,300 1,313 44,100
2026/02/12 1,506 1,540 1,501 1,501 7,800
2026/02/10 1,451 1,505 1,450 1,505 5,300
2026/02/09 1,451 1,500 1,446 1,456 7,500
2026/02/06 1,422 1,469 1,420 1,446 4,600
2026/02/05 1,450 1,469 1,430 1,435 5,000
2026/02/04 1,453 1,463 1,450 1,453 3,500
2026/02/03 1,494 1,498 1,452 1,454 8,600
2026/02/02 1,499 1,525 1,485 1,485 4,200
2026/01/30 1,505 1,537 1,497 1,498 8,000
2026/01/29 1,581 1,581 1,530 1,532 6,000
2026/01/28 1,615 1,615 1,591 1,605 5,200
2026/01/27 1,653 1,653 1,616 1,616 4,200
2026/01/26 1,678 1,678 1,630 1,630 3,300
2026/01/23 1,697 1,697 1,643 1,650 2,600
2026/01/22 1,655 1,698 1,625 1,695 3,500
2026/01/21 1,633 1,658 1,631 1,642 2,000
2026/01/20 1,667 1,695 1,644 1,644 3,600
2026/01/19 1,700 1,700 1,651 1,668 4,500
2026/01/16 1,730 1,749 1,665 1,700 6,700
2026/01/15 1,659 1,719 1,658 1,709 7,800
2026/01/14 1,731 1,737 1,660 1,661 17,900
2026/01/13 1,840 1,840 1,730 1,731 25,500
2026/01/09 1,685 1,949 1,647 1,780 126,200
2026/01/08 1,647 1,648 1,610 1,625 4,400
2026/01/07 1,589 1,648 1,585 1,648 17,200
2026/01/06 1,502 1,630 1,502 1,561 21,500
2026/01/05 1,425 1,500 1,424 1,474 18,900
2025/12/30 1,414 1,430 1,393 1,408 8,000
2025/12/29 1,410 1,437 1,385 1,421 16,500
2025/12/26 1,406 1,410 1,394 1,400 31,800
2025/12/25 1,427 1,432 1,391 1,406 27,900
2025/12/24 1,441 1,446 1,423 1,426 16,600
2025/12/23 1,442 1,457 1,439 1,441 11,500
2025/12/22 1,476 1,477 1,443 1,455 12,700
2025/12/19 1,460 1,489 1,460 1,476 10,700
2025/12/18 1,460 1,484 1,456 1,467 5,600
2025/12/17 1,502 1,502 1,481 1,485 8,800
2025/12/16 1,528 1,528 1,503 1,503 10,000
2025/12/15 1,550 1,550 1,519 1,529 6,900
2025/12/12 1,582 1,582 1,552 1,555 10,200
2025/12/11 1,580 1,585 1,561 1,582 6,700
2025/12/10 1,593 1,620 1,580 1,580 3,500
2025/12/09 1,574 1,610 1,556 1,598 11,500
2025/12/08 1,560 1,573 1,560 1,566 3,300
2025/12/05 1,584 1,592 1,565 1,572 7,900
2025/12/04 1,585 1,590 1,570 1,580 5,500
2025/12/03 1,609 1,621 1,590 1,590 5,600
2025/12/02 1,625 1,625 1,599 1,600 6,100
2025/12/01 1,630 1,656 1,611 1,625 4,300
2025/11/28 1,612 1,649 1,591 1,649 14,500
2025/11/27 1,668 1,699 1,600 1,620 26,500
2025/11/26 1,579 1,698 1,537 1,669 28,300
2025/11/25 1,571 1,571 1,510 1,534 13,100
2025/11/21 1,553 1,593 1,530 1,543 20,200
2025/11/20 1,627 1,627 1,588 1,593 16,800
2025/11/19 1,620 1,645 1,612 1,637 5,600
2025/11/18 1,680 1,680 1,614 1,620 16,500
2025/11/17 1,753 1,779 1,681 1,681 13,600
2025/11/14 1,751 1,840 1,738 1,753 26,700
2025/11/13 1,754 1,828 1,750 1,788 59,700
2025/11/12 2,050 2,144 2,003 2,103 19,500

このページの先頭へ