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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/12 | 1,160 | 1,177 | 1,142 | 1,169 | 77,500 |
| 2025/08/08 | 1,161 | 1,180 | 1,113 | 1,138 | 137,000 |
| 2025/08/07 | 1,140 | 1,159 | 1,138 | 1,148 | 36,900 |
| 2025/08/06 | 1,137 | 1,144 | 1,135 | 1,137 | 19,600 |
| 2025/08/05 | 1,150 | 1,150 | 1,133 | 1,133 | 22,100 |
| 2025/08/04 | 1,125 | 1,147 | 1,116 | 1,146 | 41,500 |
| 2025/08/01 | 1,116 | 1,124 | 1,110 | 1,124 | 16,400 |
| 2025/07/31 | 1,119 | 1,119 | 1,107 | 1,109 | 9,400 |
| 2025/07/30 | 1,112 | 1,112 | 1,107 | 1,111 | 4,500 |
| 2025/07/29 | 1,109 | 1,113 | 1,106 | 1,106 | 8,000 |
| 2025/07/28 | 1,117 | 1,121 | 1,110 | 1,113 | 19,300 |
| 2025/07/25 | 1,106 | 1,116 | 1,100 | 1,115 | 37,700 |
| 2025/07/24 | 1,101 | 1,103 | 1,096 | 1,099 | 11,100 |
| 2025/07/23 | 1,099 | 1,105 | 1,096 | 1,100 | 10,400 |
| 2025/07/22 | 1,094 | 1,109 | 1,094 | 1,099 | 14,400 |
| 2025/07/18 | 1,097 | 1,103 | 1,095 | 1,097 | 12,700 |
| 2025/07/17 | 1,104 | 1,108 | 1,095 | 1,096 | 10,500 |
| 2025/07/16 | 1,108 | 1,108 | 1,100 | 1,106 | 12,300 |
| 2025/07/15 | 1,104 | 1,109 | 1,101 | 1,106 | 9,500 |
| 2025/07/14 | 1,102 | 1,110 | 1,102 | 1,102 | 29,900 |
| 2025/07/11 | 1,096 | 1,102 | 1,095 | 1,102 | 14,500 |
| 2025/07/10 | 1,102 | 1,102 | 1,095 | 1,095 | 10,500 |
| 2025/07/09 | 1,094 | 1,097 | 1,093 | 1,094 | 9,300 |
| 2025/07/08 | 1,097 | 1,097 | 1,091 | 1,092 | 7,600 |
| 2025/07/07 | 1,101 | 1,101 | 1,094 | 1,097 | 7,300 |
| 2025/07/04 | 1,099 | 1,099 | 1,093 | 1,094 | 5,400 |
| 2025/07/03 | 1,102 | 1,104 | 1,093 | 1,093 | 10,300 |
| 2025/07/02 | 1,094 | 1,107 | 1,093 | 1,105 | 13,200 |
| 2025/07/01 | 1,101 | 1,101 | 1,094 | 1,094 | 9,400 |
| 2025/06/30 | 1,111 | 1,115 | 1,098 | 1,098 | 20,800 |
| 2025/06/27 | 1,095 | 1,102 | 1,085 | 1,102 | 15,200 |
| 2025/06/26 | 1,081 | 1,094 | 1,079 | 1,094 | 14,100 |
| 2025/06/25 | 1,083 | 1,085 | 1,075 | 1,075 | 8,800 |
| 2025/06/24 | 1,078 | 1,083 | 1,077 | 1,079 | 6,700 |
| 2025/06/23 | 1,080 | 1,083 | 1,065 | 1,071 | 16,500 |
| 2025/06/20 | 1,085 | 1,086 | 1,081 | 1,085 | 11,100 |
| 2025/06/19 | 1,089 | 1,089 | 1,084 | 1,089 | 8,100 |
| 2025/06/18 | 1,093 | 1,093 | 1,086 | 1,086 | 16,600 |
| 2025/06/17 | 1,088 | 1,093 | 1,087 | 1,090 | 4,300 |
| 2025/06/16 | 1,108 | 1,108 | 1,088 | 1,088 | 19,100 |
| 2025/06/13 | 1,109 | 1,109 | 1,088 | 1,088 | 20,700 |
| 2025/06/12 | 1,102 | 1,113 | 1,101 | 1,109 | 8,100 |
| 2025/06/11 | 1,102 | 1,106 | 1,100 | 1,102 | 11,300 |
| 2025/06/10 | 1,112 | 1,115 | 1,101 | 1,102 | 12,800 |
| 2025/06/09 | 1,119 | 1,119 | 1,110 | 1,112 | 7,100 |
| 2025/06/06 | 1,123 | 1,123 | 1,110 | 1,115 | 12,200 |
| 2025/06/05 | 1,105 | 1,122 | 1,101 | 1,122 | 27,300 |
| 2025/06/04 | 1,110 | 1,110 | 1,101 | 1,102 | 5,600 |
| 2025/06/03 | 1,111 | 1,118 | 1,106 | 1,109 | 5,900 |
| 2025/06/02 | 1,106 | 1,114 | 1,106 | 1,106 | 8,200 |
| 2025/05/30 | 1,105 | 1,109 | 1,101 | 1,105 | 10,900 |
| 2025/05/29 | 1,111 | 1,111 | 1,105 | 1,107 | 5,700 |
| 2025/05/28 | 1,114 | 1,114 | 1,105 | 1,109 | 6,500 |
| 2025/05/27 | 1,118 | 1,120 | 1,108 | 1,109 | 8,800 |
| 2025/05/26 | 1,121 | 1,121 | 1,112 | 1,112 | 10,900 |
| 2025/05/23 | 1,121 | 1,121 | 1,107 | 1,118 | 20,200 |
| 2025/05/22 | 1,117 | 1,117 | 1,104 | 1,104 | 18,900 |
| 2025/05/21 | 1,102 | 1,105 | 1,098 | 1,105 | 12,200 |
| 2025/05/20 | 1,100 | 1,104 | 1,093 | 1,093 | 5,900 |
| 2025/05/19 | 1,109 | 1,109 | 1,095 | 1,097 | 6,000 |
| 2025/05/16 | 1,094 | 1,105 | 1,084 | 1,105 | 6,500 |
| 2025/05/15 | 1,088 | 1,090 | 1,084 | 1,084 | 11,500 |
| 2025/05/14 | 1,108 | 1,108 | 1,084 | 1,084 | 25,400 |
| 2025/05/13 | 1,104 | 1,130 | 1,088 | 1,094 | 22,300 |
| 2025/05/12 | 1,101 | 1,105 | 1,095 | 1,105 | 7,900 |
| 2025/05/09 | 1,092 | 1,101 | 1,092 | 1,101 | 13,600 |
| 2025/05/08 | 1,098 | 1,098 | 1,086 | 1,098 | 6,500 |
| 2025/05/07 | 1,082 | 1,098 | 1,082 | 1,098 | 8,400 |
| 2025/05/02 | 1,090 | 1,093 | 1,081 | 1,081 | 4,100 |
| 2025/05/01 | 1,084 | 1,100 | 1,083 | 1,090 | 14,300 |
| 2025/04/30 | 1,107 | 1,108 | 1,103 | 1,108 | 7,200 |
| 2025/04/28 | 1,105 | 1,109 | 1,102 | 1,106 | 11,400 |
| 2025/04/25 | 1,104 | 1,109 | 1,097 | 1,098 | 15,300 |
| 2025/04/24 | 1,088 | 1,105 | 1,088 | 1,096 | 14,200 |
| 2025/04/23 | 1,080 | 1,087 | 1,077 | 1,085 | 9,800 |
| 2025/04/22 | 1,072 | 1,079 | 1,072 | 1,076 | 3,500 |
| 2025/04/21 | 1,077 | 1,080 | 1,071 | 1,075 | 3,400 |
| 2025/04/18 | 1,079 | 1,079 | 1,067 | 1,077 | 5,900 |
| 2025/04/17 | 1,072 | 1,075 | 1,064 | 1,075 | 8,600 |
| 2025/04/16 | 1,061 | 1,069 | 1,055 | 1,069 | 6,900 |
| 2025/04/15 | 1,063 | 1,064 | 1,056 | 1,062 | 7,700 |
| 2025/04/14 | 1,063 | 1,063 | 1,050 | 1,056 | 11,900 |
| 2025/04/11 | 1,047 | 1,070 | 1,024 | 1,059 | 16,500 |
| 2025/04/10 | 1,069 | 1,069 | 1,042 | 1,046 | 23,200 |
| 2025/04/09 | 1,050 | 1,050 | 1,021 | 1,024 | 20,800 |
| 2025/04/08 | 1,033 | 1,055 | 1,033 | 1,055 | 18,100 |
| 2025/04/07 | 1,009 | 1,039 | 988 | 1,039 | 53,000 |
| 2025/04/04 | 1,064 | 1,077 | 1,046 | 1,053 | 31,400 |
| 2025/04/03 | 1,070 | 1,082 | 1,062 | 1,082 | 18,600 |
| 2025/04/02 | 1,078 | 1,081 | 1,071 | 1,081 | 8,500 |
| 2025/04/01 | 1,096 | 1,096 | 1,080 | 1,080 | 12,100 |
| 2025/03/31 | 1,101 | 1,101 | 1,081 | 1,086 | 14,200 |
| 2025/03/28 | 1,112 | 1,113 | 1,104 | 1,106 | 25,200 |
| 2025/03/27 | 1,136 | 1,142 | 1,132 | 1,141 | 49,200 |
| 2025/03/26 | 1,140 | 1,144 | 1,134 | 1,135 | 21,900 |
| 2025/03/25 | 1,150 | 1,154 | 1,141 | 1,145 | 21,000 |
| 2025/03/24 | 1,148 | 1,149 | 1,145 | 1,149 | 11,400 |
| 2025/03/21 | 1,140 | 1,147 | 1,138 | 1,139 | 13,200 |
| 2025/03/19 | 1,135 | 1,143 | 1,133 | 1,135 | 10,700 |
| 2025/03/18 | 1,144 | 1,151 | 1,135 | 1,135 | 17,400 |
| 2025/03/17 | 1,130 | 1,145 | 1,130 | 1,143 | 13,000 |
| 2025/03/14 | 1,129 | 1,132 | 1,129 | 1,129 | 5,100 |
| 2025/03/13 | 1,130 | 1,133 | 1,129 | 1,129 | 6,400 |
| 2025/03/12 | 1,117 | 1,130 | 1,117 | 1,130 | 4,500 |
| 2025/03/11 | 1,121 | 1,124 | 1,106 | 1,117 | 12,800 |
| 2025/03/10 | 1,125 | 1,130 | 1,121 | 1,125 | 10,300 |
| 2025/03/07 | 1,112 | 1,125 | 1,112 | 1,122 | 8,200 |
| 2025/03/06 | 1,115 | 1,120 | 1,111 | 1,112 | 11,800 |
| 2025/03/05 | 1,103 | 1,114 | 1,101 | 1,110 | 5,000 |
| 2025/03/04 | 1,105 | 1,110 | 1,100 | 1,103 | 13,800 |
| 2025/03/03 | 1,110 | 1,114 | 1,105 | 1,105 | 12,300 |
| 2025/02/28 | 1,092 | 1,108 | 1,092 | 1,107 | 8,800 |
| 2025/02/27 | 1,101 | 1,106 | 1,092 | 1,092 | 4,800 |
| 2025/02/26 | 1,101 | 1,109 | 1,095 | 1,096 | 8,100 |
| 2025/02/25 | 1,096 | 1,104 | 1,096 | 1,101 | 8,200 |
| 2025/02/21 | 1,092 | 1,094 | 1,088 | 1,094 | 2,900 |
| 2025/02/20 | 1,091 | 1,098 | 1,089 | 1,089 | 6,000 |
| 2025/02/19 | 1,101 | 1,104 | 1,088 | 1,088 | 18,000 |
| 2025/02/18 | 1,099 | 1,108 | 1,099 | 1,102 | 5,100 |
| 2025/02/17 | 1,102 | 1,110 | 1,099 | 1,099 | 6,700 |
| 2025/02/14 | 1,105 | 1,111 | 1,099 | 1,100 | 7,800 |
| 2025/02/13 | 1,104 | 1,110 | 1,100 | 1,104 | 10,400 |
| 2025/02/12 | 1,090 | 1,105 | 1,090 | 1,105 | 9,700 |
| 2025/02/10 | 1,097 | 1,140 | 1,086 | 1,090 | 69,700 |
| 2025/02/07 | 1,080 | 1,088 | 1,079 | 1,085 | 6,700 |
| 2025/02/06 | 1,084 | 1,088 | 1,081 | 1,085 | 3,700 |
| 2025/02/05 | 1,079 | 1,087 | 1,078 | 1,084 | 3,200 |
| 2025/02/04 | 1,082 | 1,085 | 1,077 | 1,079 | 10,500 |
| 2025/02/03 | 1,095 | 1,095 | 1,080 | 1,082 | 17,200 |
| 2025/01/31 | 1,094 | 1,094 | 1,087 | 1,093 | 8,300 |
| 2025/01/30 | 1,087 | 1,093 | 1,084 | 1,093 | 2,700 |
| 2025/01/29 | 1,089 | 1,093 | 1,077 | 1,087 | 9,800 |
| 2025/01/28 | 1,083 | 1,091 | 1,080 | 1,085 | 5,400 |
| 2025/01/27 | 1,100 | 1,100 | 1,086 | 1,086 | 4,700 |
| 2025/01/24 | 1,099 | 1,099 | 1,092 | 1,092 | 8,700 |
| 2025/01/23 | 1,095 | 1,095 | 1,090 | 1,090 | 5,300 |
| 2025/01/22 | 1,085 | 1,097 | 1,085 | 1,095 | 9,200 |
| 2025/01/21 | 1,087 | 1,090 | 1,085 | 1,090 | 6,100 |
| 2025/01/20 | 1,081 | 1,089 | 1,080 | 1,083 | 12,900 |
| 2025/01/17 | 1,070 | 1,082 | 1,065 | 1,079 | 11,600 |
| 2025/01/16 | 1,084 | 1,094 | 1,080 | 1,080 | 8,500 |
| 2025/01/15 | 1,071 | 1,088 | 1,071 | 1,079 | 13,400 |
| 2025/01/14 | 1,085 | 1,085 | 1,066 | 1,071 | 12,700 |
| 2025/01/10 | 1,078 | 1,085 | 1,077 | 1,081 | 5,000 |
| 2025/01/09 | 1,101 | 1,101 | 1,078 | 1,080 | 8,900 |
| 2025/01/08 | 1,093 | 1,103 | 1,092 | 1,098 | 19,400 |
| 2025/01/07 | 1,090 | 1,098 | 1,085 | 1,093 | 14,500 |
| 2025/01/06 | 1,090 | 1,090 | 1,077 | 1,089 | 20,600 |