フマキラー(4998)の株価時系列情報
フマキラー(4998)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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,166 | 1,166 | 1,156 | 1,160 | 8,000 |
| 2026/06/15 | 1,156 | 1,167 | 1,155 | 1,166 | 25,900 |
| 2026/06/12 | 1,147 | 1,155 | 1,145 | 1,155 | 7,400 |
| 2026/06/11 | 1,152 | 1,152 | 1,138 | 1,143 | 22,600 |
| 2026/06/10 | 1,141 | 1,158 | 1,141 | 1,154 | 21,700 |
| 2026/06/09 | 1,148 | 1,153 | 1,142 | 1,145 | 19,500 |
| 2026/06/08 | 1,147 | 1,156 | 1,135 | 1,142 | 23,700 |
| 2026/06/05 | 1,139 | 1,154 | 1,139 | 1,154 | 19,300 |
| 2026/06/04 | 1,138 | 1,142 | 1,133 | 1,139 | 11,900 |
| 2026/06/03 | 1,144 | 1,148 | 1,138 | 1,145 | 13,100 |
| 2026/06/02 | 1,123 | 1,143 | 1,122 | 1,138 | 37,000 |
| 2026/06/01 | 1,163 | 1,163 | 1,122 | 1,130 | 28,200 |
| 2026/05/29 | 1,154 | 1,162 | 1,152 | 1,158 | 16,300 |
| 2026/05/28 | 1,144 | 1,152 | 1,140 | 1,152 | 26,300 |
| 2026/05/27 | 1,137 | 1,143 | 1,136 | 1,137 | 7,300 |
| 2026/05/26 | 1,134 | 1,144 | 1,132 | 1,138 | 10,400 |
| 2026/05/25 | 1,148 | 1,149 | 1,135 | 1,135 | 10,700 |
| 2026/05/22 | 1,133 | 1,144 | 1,125 | 1,144 | 17,100 |
| 2026/05/21 | 1,121 | 1,131 | 1,121 | 1,123 | 6,800 |
| 2026/05/20 | 1,131 | 1,138 | 1,120 | 1,120 | 8,000 |
| 2026/05/19 | 1,135 | 1,138 | 1,126 | 1,131 | 12,400 |
| 2026/05/18 | 1,135 | 1,135 | 1,125 | 1,133 | 14,300 |
| 2026/05/15 | 1,120 | 1,143 | 1,120 | 1,137 | 25,700 |
| 2026/05/14 | 1,120 | 1,139 | 1,115 | 1,126 | 40,200 |
| 2026/05/13 | 1,123 | 1,140 | 1,123 | 1,126 | 31,100 |
| 2026/05/12 | 1,151 | 1,161 | 1,151 | 1,153 | 17,900 |
| 2026/05/11 | 1,155 | 1,155 | 1,142 | 1,150 | 19,400 |
| 2026/05/08 | 1,137 | 1,155 | 1,135 | 1,155 | 22,500 |
| 2026/05/07 | 1,125 | 1,142 | 1,121 | 1,137 | 25,400 |
| 2026/05/01 | 1,124 | 1,126 | 1,115 | 1,123 | 21,700 |
| 2026/04/30 | 1,124 | 1,131 | 1,123 | 1,123 | 10,800 |
| 2026/04/28 | 1,115 | 1,132 | 1,115 | 1,126 | 12,300 |
| 2026/04/27 | 1,118 | 1,122 | 1,113 | 1,117 | 7,500 |
| 2026/04/24 | 1,122 | 1,122 | 1,115 | 1,115 | 7,300 |
| 2026/04/23 | 1,126 | 1,126 | 1,119 | 1,120 | 7,300 |
| 2026/04/22 | 1,122 | 1,126 | 1,122 | 1,122 | 5,100 |
| 2026/04/21 | 1,126 | 1,127 | 1,121 | 1,125 | 6,600 |
| 2026/04/20 | 1,127 | 1,128 | 1,123 | 1,126 | 9,600 |
| 2026/04/17 | 1,121 | 1,127 | 1,118 | 1,126 | 10,200 |
| 2026/04/16 | 1,116 | 1,124 | 1,116 | 1,121 | 10,300 |
| 2026/04/15 | 1,118 | 1,124 | 1,113 | 1,115 | 13,800 |
| 2026/04/14 | 1,116 | 1,122 | 1,116 | 1,118 | 12,300 |
| 2026/04/13 | 1,121 | 1,125 | 1,116 | 1,116 | 9,200 |
| 2026/04/10 | 1,129 | 1,133 | 1,122 | 1,133 | 9,200 |
| 2026/04/09 | 1,131 | 1,134 | 1,127 | 1,128 | 7,000 |
| 2026/04/08 | 1,123 | 1,135 | 1,121 | 1,131 | 23,100 |
| 2026/04/07 | 1,111 | 1,124 | 1,111 | 1,118 | 12,900 |
| 2026/04/06 | 1,113 | 1,118 | 1,101 | 1,113 | 24,600 |
| 2026/04/03 | 1,118 | 1,120 | 1,112 | 1,113 | 11,100 |
| 2026/03/27 | 1,172 | 1,174 | 1,153 | 1,153 | 85,900 |
| 2026/03/26 | 1,157 | 1,178 | 1,150 | 1,178 | 39,000 |
| 2026/03/25 | 1,150 | 1,159 | 1,150 | 1,157 | 18,100 |
| 2026/03/24 | 1,151 | 1,154 | 1,145 | 1,145 | 12,500 |
| 2026/03/23 | 1,155 | 1,155 | 1,141 | 1,146 | 39,500 |
| 2026/03/19 | 1,161 | 1,166 | 1,153 | 1,160 | 26,200 |
| 2026/03/18 | 1,162 | 1,168 | 1,160 | 1,168 | 9,100 |
| 2026/03/17 | 1,157 | 1,161 | 1,156 | 1,159 | 6,500 |
| 2026/03/16 | 1,156 | 1,160 | 1,154 | 1,157 | 9,900 |
| 2026/03/13 | 1,154 | 1,162 | 1,153 | 1,156 | 10,000 |
| 2026/03/12 | 1,160 | 1,163 | 1,155 | 1,160 | 12,100 |
| 2026/03/11 | 1,164 | 1,170 | 1,163 | 1,163 | 8,900 |
| 2026/03/10 | 1,159 | 1,169 | 1,158 | 1,163 | 11,200 |
| 2026/03/09 | 1,160 | 1,160 | 1,149 | 1,156 | 29,900 |
| 2026/03/06 | 1,161 | 1,173 | 1,161 | 1,170 | 8,500 |
| 2026/03/05 | 1,172 | 1,172 | 1,166 | 1,166 | 7,200 |
| 2026/03/04 | 1,166 | 1,169 | 1,150 | 1,157 | 47,900 |
| 2026/03/03 | 1,182 | 1,190 | 1,175 | 1,175 | 25,200 |
| 2026/03/02 | 1,180 | 1,187 | 1,177 | 1,187 | 21,100 |
| 2026/02/27 | 1,175 | 1,187 | 1,175 | 1,184 | 16,700 |
| 2026/02/26 | 1,173 | 1,178 | 1,170 | 1,177 | 11,200 |
| 2026/02/25 | 1,175 | 1,175 | 1,168 | 1,171 | 9,400 |
| 2026/02/24 | 1,164 | 1,168 | 1,159 | 1,168 | 10,500 |
| 2026/02/20 | 1,170 | 1,171 | 1,160 | 1,160 | 31,300 |
| 2026/02/19 | 1,174 | 1,178 | 1,166 | 1,171 | 19,000 |
| 2026/02/18 | 1,171 | 1,171 | 1,167 | 1,171 | 5,200 |
| 2026/02/17 | 1,168 | 1,170 | 1,162 | 1,165 | 11,500 |
| 2026/02/16 | 1,160 | 1,167 | 1,155 | 1,165 | 11,800 |
| 2026/02/13 | 1,160 | 1,162 | 1,154 | 1,155 | 17,800 |
| 2026/02/12 | 1,175 | 1,175 | 1,160 | 1,164 | 23,200 |
| 2026/02/10 | 1,182 | 1,188 | 1,167 | 1,171 | 40,800 |
| 2026/02/09 | 1,177 | 1,179 | 1,170 | 1,179 | 16,700 |
| 2026/02/06 | 1,172 | 1,172 | 1,165 | 1,172 | 14,800 |
| 2026/02/05 | 1,173 | 1,180 | 1,172 | 1,172 | 11,300 |
| 2026/02/04 | 1,173 | 1,174 | 1,166 | 1,170 | 17,400 |
| 2026/02/03 | 1,163 | 1,173 | 1,162 | 1,173 | 16,200 |
| 2026/02/02 | 1,159 | 1,164 | 1,155 | 1,160 | 19,800 |
| 2026/01/30 | 1,152 | 1,159 | 1,149 | 1,159 | 22,500 |
| 2026/01/29 | 1,158 | 1,158 | 1,150 | 1,152 | 13,400 |
| 2026/01/28 | 1,164 | 1,164 | 1,159 | 1,159 | 13,300 |
| 2026/01/27 | 1,165 | 1,166 | 1,162 | 1,164 | 7,200 |
| 2026/01/26 | 1,171 | 1,171 | 1,163 | 1,165 | 7,800 |
| 2026/01/23 | 1,177 | 1,177 | 1,166 | 1,171 | 19,400 |
| 2026/01/22 | 1,175 | 1,179 | 1,171 | 1,171 | 9,600 |
| 2026/01/21 | 1,175 | 1,177 | 1,168 | 1,171 | 10,600 |
| 2026/01/20 | 1,193 | 1,193 | 1,176 | 1,176 | 13,400 |
| 2026/01/19 | 1,186 | 1,199 | 1,178 | 1,188 | 18,600 |
| 2026/01/16 | 1,175 | 1,182 | 1,168 | 1,182 | 22,100 |
| 2026/01/15 | 1,172 | 1,175 | 1,168 | 1,174 | 20,900 |
| 2026/01/14 | 1,166 | 1,172 | 1,165 | 1,169 | 11,200 |
| 2026/01/13 | 1,175 | 1,175 | 1,163 | 1,165 | 21,200 |
| 2026/01/09 | 1,168 | 1,170 | 1,166 | 1,167 | 10,400 |
| 2026/01/08 | 1,173 | 1,175 | 1,167 | 1,167 | 9,800 |
| 2026/01/07 | 1,166 | 1,171 | 1,166 | 1,171 | 12,200 |
| 2026/01/06 | 1,168 | 1,170 | 1,165 | 1,170 | 9,500 |
| 2026/01/05 | 1,171 | 1,180 | 1,163 | 1,169 | 48,900 |
| 2025/12/30 | 1,169 | 1,175 | 1,161 | 1,165 | 15,300 |
| 2025/12/29 | 1,149 | 1,169 | 1,146 | 1,168 | 34,400 |
| 2025/12/26 | 1,140 | 1,150 | 1,140 | 1,144 | 30,600 |
| 2025/12/25 | 1,139 | 1,143 | 1,138 | 1,140 | 18,900 |
| 2025/12/24 | 1,139 | 1,145 | 1,138 | 1,138 | 8,700 |
| 2025/12/23 | 1,139 | 1,144 | 1,137 | 1,143 | 13,500 |
| 2025/12/22 | 1,140 | 1,144 | 1,136 | 1,139 | 17,400 |
| 2025/12/19 | 1,136 | 1,145 | 1,134 | 1,142 | 15,600 |
| 2025/12/18 | 1,136 | 1,137 | 1,130 | 1,137 | 7,100 |
| 2025/12/17 | 1,121 | 1,137 | 1,121 | 1,137 | 21,800 |
| 2025/12/16 | 1,119 | 1,124 | 1,116 | 1,123 | 18,400 |
| 2025/12/15 | 1,113 | 1,119 | 1,113 | 1,119 | 13,600 |
| 2025/12/12 | 1,111 | 1,117 | 1,111 | 1,113 | 9,000 |
| 2025/12/11 | 1,113 | 1,115 | 1,110 | 1,110 | 10,600 |
| 2025/12/10 | 1,117 | 1,117 | 1,112 | 1,113 | 14,500 |
| 2025/12/09 | 1,117 | 1,118 | 1,111 | 1,112 | 11,200 |
| 2025/12/08 | 1,114 | 1,117 | 1,113 | 1,115 | 8,100 |
| 2025/12/05 | 1,124 | 1,124 | 1,112 | 1,113 | 33,600 |
| 2025/12/04 | 1,130 | 1,130 | 1,125 | 1,126 | 21,800 |
| 2025/12/03 | 1,130 | 1,131 | 1,123 | 1,125 | 17,400 |
| 2025/12/02 | 1,140 | 1,142 | 1,127 | 1,127 | 25,100 |
| 2025/12/01 | 1,150 | 1,150 | 1,139 | 1,142 | 13,900 |
| 2025/11/28 | 1,145 | 1,147 | 1,135 | 1,147 | 14,800 |
| 2025/11/27 | 1,145 | 1,146 | 1,139 | 1,141 | 15,500 |
| 2025/11/26 | 1,143 | 1,150 | 1,143 | 1,146 | 9,200 |
| 2025/11/25 | 1,157 | 1,157 | 1,143 | 1,143 | 10,800 |
| 2025/11/21 | 1,131 | 1,148 | 1,129 | 1,148 | 11,100 |
| 2025/11/20 | 1,127 | 1,134 | 1,125 | 1,132 | 7,100 |
| 2025/11/19 | 1,124 | 1,132 | 1,121 | 1,129 | 13,600 |
| 2025/11/18 | 1,135 | 1,135 | 1,124 | 1,124 | 14,900 |
| 2025/11/17 | 1,142 | 1,142 | 1,135 | 1,135 | 20,400 |
| 2025/11/14 | 1,138 | 1,146 | 1,137 | 1,141 | 12,400 |
| 2025/11/13 | 1,156 | 1,156 | 1,144 | 1,148 | 7,600 |
| 2025/11/12 | 1,129 | 1,156 | 1,126 | 1,156 | 42,500 |
| 2025/11/11 | 1,147 | 1,150 | 1,120 | 1,123 | 73,800 |
| 2025/11/10 | 1,163 | 1,175 | 1,145 | 1,147 | 65,900 |
| 2025/11/07 | 1,141 | 1,151 | 1,136 | 1,151 | 18,900 |
| 2025/11/06 | 1,156 | 1,158 | 1,150 | 1,151 | 15,400 |
| 2025/11/05 | 1,165 | 1,165 | 1,145 | 1,155 | 27,200 |
| 2025/11/04 | 1,160 | 1,170 | 1,159 | 1,165 | 14,900 |
| 2025/10/31 | 1,157 | 1,166 | 1,153 | 1,164 | 20,500 |
| 2025/10/30 | 1,152 | 1,161 | 1,140 | 1,159 | 21,600 |
| 2025/10/29 | 1,182 | 1,182 | 1,152 | 1,152 | 22,400 |
| 2025/10/28 | 1,188 | 1,188 | 1,176 | 1,176 | 14,700 |
| 2025/10/27 | 1,176 | 1,187 | 1,176 | 1,186 | 12,500 |
| 2025/10/24 | 1,179 | 1,185 | 1,174 | 1,175 | 20,600 |
| 2025/10/23 | 1,175 | 1,180 | 1,169 | 1,173 | 13,800 |
| 2025/10/22 | 1,178 | 1,178 | 1,172 | 1,175 | 9,200 |
| 2025/10/21 | 1,175 | 1,180 | 1,167 | 1,168 | 13,900 |
| 2025/10/20 | 1,177 | 1,177 | 1,167 | 1,174 | 13,100 |
| 2025/10/17 | 1,168 | 1,169 | 1,162 | 1,163 | 10,700 |
| 2025/10/16 | 1,180 | 1,180 | 1,165 | 1,174 | 10,000 |
| 2025/10/15 | 1,181 | 1,181 | 1,165 | 1,169 | 16,300 |
| 2025/10/14 | 1,164 | 1,172 | 1,156 | 1,168 | 31,700 |
| 2025/10/10 | 1,203 | 1,206 | 1,175 | 1,175 | 29,800 |
| 2025/10/09 | 1,208 | 1,209 | 1,197 | 1,208 | 24,800 |
| 2025/10/08 | 1,211 | 1,213 | 1,200 | 1,207 | 27,000 |
| 2025/10/07 | 1,198 | 1,217 | 1,190 | 1,201 | 68,100 |
| 2025/10/06 | 1,200 | 1,205 | 1,193 | 1,198 | 41,300 |
| 2025/10/03 | 1,196 | 1,205 | 1,192 | 1,195 | 24,700 |
| 2025/10/02 | 1,223 | 1,223 | 1,190 | 1,196 | 28,100 |
| 2025/10/01 | 1,232 | 1,232 | 1,206 | 1,228 | 55,600 |
| 2025/09/30 | 1,251 | 1,251 | 1,232 | 1,232 | 20,100 |
| 2025/09/29 | 1,254 | 1,259 | 1,238 | 1,251 | 45,500 |
| 2025/09/26 | 1,251 | 1,255 | 1,240 | 1,249 | 23,000 |
| 2025/09/25 | 1,254 | 1,261 | 1,251 | 1,257 | 33,800 |
| 2025/09/24 | 1,237 | 1,254 | 1,237 | 1,254 | 24,500 |
| 2025/09/22 | 1,235 | 1,260 | 1,233 | 1,233 | 71,300 |
| 2025/09/19 | 1,238 | 1,238 | 1,212 | 1,235 | 61,900 |
| 2025/09/18 | 1,233 | 1,242 | 1,230 | 1,238 | 30,400 |
| 2025/09/17 | 1,241 | 1,241 | 1,225 | 1,228 | 32,200 |
| 2025/09/16 | 1,221 | 1,245 | 1,210 | 1,245 | 51,000 |
| 2025/09/12 | 1,227 | 1,235 | 1,217 | 1,221 | 43,500 |
| 2025/09/11 | 1,218 | 1,230 | 1,218 | 1,224 | 64,600 |
| 2025/09/10 | 1,191 | 1,214 | 1,191 | 1,214 | 84,800 |
| 2025/09/09 | 1,181 | 1,200 | 1,181 | 1,199 | 60,000 |
| 2025/09/08 | 1,188 | 1,188 | 1,177 | 1,182 | 33,500 |
| 2025/09/05 | 1,195 | 1,196 | 1,181 | 1,181 | 14,400 |
| 2025/09/04 | 1,178 | 1,197 | 1,178 | 1,191 | 44,300 |
| 2025/09/03 | 1,165 | 1,182 | 1,165 | 1,178 | 25,200 |
| 2025/09/02 | 1,166 | 1,174 | 1,165 | 1,166 | 12,400 |
| 2025/09/01 | 1,176 | 1,176 | 1,166 | 1,167 | 15,000 |
| 2025/08/29 | 1,184 | 1,185 | 1,178 | 1,182 | 14,200 |
| 2025/08/28 | 1,188 | 1,189 | 1,180 | 1,181 | 14,300 |
| 2025/08/27 | 1,181 | 1,188 | 1,180 | 1,187 | 17,200 |
| 2025/08/26 | 1,185 | 1,193 | 1,180 | 1,185 | 24,400 |
| 2025/08/25 | 1,189 | 1,192 | 1,172 | 1,187 | 37,100 |
| 2025/08/22 | 1,190 | 1,195 | 1,178 | 1,193 | 40,000 |
| 2025/08/21 | 1,182 | 1,197 | 1,181 | 1,190 | 31,900 |
| 2025/08/20 | 1,193 | 1,193 | 1,173 | 1,185 | 22,900 |
| 2025/08/19 | 1,171 | 1,194 | 1,161 | 1,193 | 56,200 |
| 2025/08/18 | 1,152 | 1,176 | 1,150 | 1,167 | 39,200 |
| 2025/08/15 | 1,142 | 1,155 | 1,141 | 1,149 | 28,700 |
| 2025/08/14 | 1,157 | 1,160 | 1,146 | 1,148 | 23,300 |
| 2025/08/13 | 1,169 | 1,169 | 1,155 | 1,160 | 31,400 |