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
2026/06/05 850 850 833 841 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

このページの先頭へ