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
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
2025/11/11 1,977 2,050 1,977 2,049 13,900
2025/11/10 1,980 2,000 1,951 1,966 5,300
2025/11/07 2,002 2,006 1,980 1,980 4,800
2025/11/06 2,048 2,050 2,001 2,013 4,900
2025/11/05 2,046 2,050 1,975 2,048 5,300
2025/11/04 1,985 2,045 1,958 2,042 7,900
2025/10/31 1,989 1,990 1,942 1,988 5,800
2025/10/30 1,980 1,996 1,920 1,990 10,700
2025/10/29 2,026 2,026 1,980 1,980 9,400
2025/10/28 2,003 2,036 1,998 2,023 8,000
2025/10/27 2,001 2,060 2,000 2,008 6,600
2025/10/24 2,006 2,030 1,991 1,995 11,700
2025/10/23 2,064 2,064 2,002 2,014 4,800
2025/10/22 1,970 2,058 1,970 2,058 7,900
2025/10/21 1,950 1,977 1,920 1,970 6,200
2025/10/20 1,933 1,970 1,920 1,950 11,500
2025/10/17 1,930 1,959 1,901 1,919 13,000
2025/10/16 1,969 1,996 1,946 1,989 8,800
2025/10/15 1,915 2,007 1,915 1,957 11,600
2025/10/14 1,995 1,995 1,904 1,912 23,000
2025/10/10 2,084 2,098 2,000 2,001 19,300
2025/10/09 2,182 2,200 2,100 2,101 13,700
2025/10/08 2,092 2,167 2,088 2,138 23,200
2025/10/07 2,097 2,097 2,036 2,090 13,100
2025/10/06 2,068 2,106 2,055 2,062 20,500
2025/10/03 2,019 2,064 2,019 2,059 13,600
2025/10/02 2,061 2,107 2,011 2,040 29,100
2025/10/01 2,097 2,161 2,060 2,070 17,600
2025/09/30 2,154 2,160 2,097 2,097 32,500
2025/09/29 2,226 2,274 2,160 2,160 17,700
2025/09/26 2,243 2,269 2,223 2,230 14,600
2025/09/25 2,320 2,320 2,218 2,253 42,500
2025/09/24 2,364 2,364 2,295 2,314 15,200
2025/09/22 2,333 2,383 2,326 2,364 12,300
2025/09/19 2,395 2,395 2,268 2,311 34,600
2025/09/18 2,416 2,451 2,361 2,395 28,000
2025/09/17 2,400 2,530 2,392 2,466 44,000
2025/09/16 2,366 2,447 2,315 2,371 27,000
2025/09/12 2,522 2,539 2,366 2,378 47,100
2025/09/11 2,527 2,562 2,486 2,492 31,400
2025/09/10 2,536 2,560 2,483 2,559 39,800
2025/09/09 2,472 2,540 2,456 2,525 61,500
2025/09/08 2,300 2,431 2,300 2,431 50,700
2025/09/05 2,300 2,341 2,230 2,300 38,100
2025/09/04 2,455 2,460 2,300 2,320 84,200
2025/09/03 2,525 2,550 2,471 2,471 45,700
2025/09/02 2,616 2,616 2,530 2,560 27,400
2025/09/01 2,620 2,658 2,560 2,615 35,200
2025/08/29 2,560 2,647 2,510 2,647 29,600
2025/08/28 2,556 2,578 2,505 2,577 19,700
2025/08/27 2,603 2,603 2,550 2,556 15,900
2025/08/26 2,545 2,606 2,541 2,600 41,300
2025/08/25 2,590 2,607 2,501 2,554 51,900
2025/08/22 2,821 2,835 2,548 2,585 223,100
2025/08/21 2,845 2,886 2,827 2,838 22,900
2025/08/20 2,897 2,925 2,828 2,845 52,500
2025/08/19 2,998 3,085 2,867 2,940 120,800
2025/08/18 2,851 3,065 2,824 2,998 220,100
2025/08/15 2,801 2,923 2,800 2,801 137,100
2025/08/14 2,900 2,931 2,792 2,801 202,100
2025/08/13 3,170 3,230 3,030 3,030 356,800
2025/08/12 3,700 3,820 3,580 3,730 112,500
2025/08/08 3,850 3,875 3,640 3,640 94,400
2025/08/07 3,750 3,910 3,730 3,845 66,500
2025/08/06 3,965 4,030 3,795 3,795 144,100
2025/08/05 4,100 4,390 4,045 4,060 236,200
2025/08/04 3,680 4,255 3,640 4,225 162,600
2025/08/01 4,005 4,135 3,850 3,850 143,200
2025/07/31 3,975 4,180 3,815 4,145 330,100
2025/07/30 4,680 4,695 4,010 4,045 366,900
2025/07/29 4,375 4,730 4,375 4,555 455,700
2025/07/28 4,290 4,970 4,275 4,375 1,324,300
2025/07/25 5,200 5,420 4,215 4,500 634,300

このページの先頭へ