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

フルテック(6546)の株価時系列情報

フルテック(6546)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
2020/12/30 1,451 1,490 1,451 1,486 8,400
2020/12/29 1,475 1,497 1,458 1,458 52,900
2020/12/28 1,575 1,585 1,530 1,530 63,200
2020/12/25 1,510 1,510 1,500 1,504 17,800
2020/12/24 1,548 1,548 1,501 1,505 10,800
2020/12/23 1,560 1,560 1,541 1,547 38,900
2020/12/22 1,561 1,561 1,535 1,547 7,300
2020/12/21 1,514 1,546 1,514 1,546 6,700
2020/12/18 1,508 1,514 1,508 1,514 2,900
2020/12/17 1,504 1,509 1,496 1,509 6,800
2020/12/16 1,496 1,504 1,486 1,504 4,300
2020/12/15 1,495 1,500 1,490 1,496 2,800
2020/12/14 1,490 1,495 1,489 1,492 5,700
2020/12/11 1,488 1,490 1,480 1,490 8,400
2020/12/10 1,435 1,470 1,435 1,468 4,500
2020/12/09 1,456 1,457 1,438 1,441 3,500
2020/12/08 1,459 1,459 1,441 1,446 12,300
2020/12/07 1,460 1,460 1,440 1,442 5,000
2020/12/04 1,464 1,464 1,450 1,452 7,700
2020/12/03 1,463 1,469 1,456 1,456 13,400
2020/12/02 1,470 1,471 1,455 1,463 3,300
2020/12/01 1,455 1,478 1,449 1,449 2,300
2020/11/30 1,476 1,486 1,441 1,441 8,100
2020/11/27 1,442 1,453 1,442 1,453 4,600
2020/11/26 1,435 1,441 1,435 1,438 1,700
2020/11/25 1,445 1,445 1,438 1,439 2,800
2020/11/24 1,439 1,444 1,421 1,444 3,100
2020/11/20 1,430 1,430 1,430 1,430 100
2020/11/19 1,428 1,438 1,428 1,438 1,300
2020/11/18 1,429 1,429 1,415 1,428 1,200
2020/11/17 1,430 1,430 1,426 1,428 1,200
2020/11/16 1,437 1,438 1,435 1,438 2,800
2020/11/13 1,427 1,430 1,413 1,430 1,600
2020/11/12 1,431 1,434 1,424 1,428 1,300
2020/11/11 1,433 1,435 1,412 1,435 1,300
2020/11/10 1,440 1,440 1,422 1,439 2,100
2020/11/09 1,440 1,440 1,424 1,438 1,400
2020/11/06 1,424 1,443 1,412 1,443 3,400
2020/11/05 1,425 1,425 1,424 1,424 500
2020/11/04 1,423 1,423 1,423 1,423 500
2020/11/02 1,402 1,415 1,402 1,415 600
2020/10/30 1,401 1,423 1,401 1,423 200
2020/10/29 1,411 1,417 1,411 1,415 1,400
2020/10/28 1,432 1,432 1,410 1,410 700
2020/10/27 1,421 1,432 1,421 1,432 1,500
2020/10/26 1,433 1,433 1,421 1,421 1,000
2020/10/23 1,445 1,445 1,429 1,433 3,300
2020/10/22 1,396 1,428 1,396 1,423 1,900
2020/10/21 1,390 1,400 1,390 1,392 700
2020/10/20 1,385 1,385 1,385 1,385 100
2020/10/19 1,378 1,411 1,378 1,411 1,600
2020/10/16 1,380 1,380 1,378 1,378 300
2020/10/15 1,411 1,411 1,390 1,390 1,300
2020/10/14 1,406 1,411 1,406 1,411 600
2020/10/13 1,405 1,406 1,385 1,406 900
2020/10/12 1,390 1,407 1,390 1,406 900
2020/10/09 1,434 1,434 1,401 1,420 2,200
2020/10/08 1,437 1,437 1,434 1,434 1,000
2020/10/07 1,443 1,445 1,442 1,444 1,100
2020/10/06 1,450 1,450 1,430 1,445 3,600
2020/10/05 1,434 1,448 1,390 1,413 2,700
2020/10/02 1,449 1,449 1,438 1,438 2,900
2020/09/30 1,449 1,449 1,430 1,449 2,500
2020/09/29 1,420 1,449 1,419 1,449 4,100
2020/09/28 1,361 1,420 1,361 1,420 6,800
2020/09/25 1,436 1,436 1,392 1,421 6,400
2020/09/24 1,380 1,382 1,374 1,382 2,700
2020/09/23 1,370 1,373 1,358 1,373 2,600
2020/09/18 1,370 1,370 1,360 1,370 1,800
2020/09/17 1,360 1,365 1,346 1,365 1,500
2020/09/16 1,357 1,358 1,356 1,356 1,500
2020/09/15 1,347 1,352 1,347 1,352 1,100
2020/09/14 1,335 1,347 1,321 1,347 2,600
2020/09/11 1,349 1,349 1,330 1,338 3,700
2020/09/10 1,328 1,330 1,298 1,330 3,200
2020/09/09 1,318 1,320 1,304 1,320 2,600
2020/09/08 1,307 1,312 1,295 1,312 1,500
2020/09/07 1,307 1,307 1,293 1,304 1,200
2020/09/04 1,294 1,307 1,294 1,307 1,000
2020/09/03 1,304 1,305 1,293 1,293 800
2020/09/02 1,288 1,288 1,267 1,274 700
2020/09/01 1,290 1,290 1,275 1,285 1,100
2020/08/31 1,265 1,293 1,265 1,290 3,600
2020/08/28 1,285 1,294 1,285 1,294 2,300
2020/08/27 1,308 1,308 1,294 1,294 500
2020/08/26 1,314 1,314 1,304 1,304 200
2020/08/25 1,315 1,315 1,285 1,314 2,100
2020/08/24 1,271 1,295 1,267 1,292 2,500
2020/08/21 1,294 1,294 1,294 1,294 100
2020/08/20 1,294 1,294 1,294 1,294 100
2020/08/19 1,296 1,297 1,270 1,294 900
2020/08/18 1,271 1,271 1,268 1,268 1,800
2020/08/17 1,284 1,284 1,280 1,284 400
2020/08/14 1,265 1,281 1,255 1,263 1,800
2020/08/13 1,260 1,260 1,219 1,256 2,600
2020/08/12 1,213 1,262 1,213 1,260 3,300
2020/08/11 1,225 1,254 1,225 1,254 1,100
2020/08/07 1,256 1,279 1,229 1,265 2,000
2020/08/06 1,231 1,300 1,231 1,252 1,700
2020/08/05 1,260 1,264 1,241 1,241 1,700
2020/08/04 1,283 1,284 1,256 1,267 2,400
2020/08/03 1,283 1,299 1,283 1,299 500
2020/07/31 1,306 1,326 1,306 1,311 1,800
2020/07/30 1,324 1,327 1,307 1,327 1,800
2020/07/29 1,321 1,323 1,314 1,314 600
2020/07/28 1,325 1,327 1,318 1,321 900
2020/07/27 1,327 1,327 1,297 1,325 1,800
2020/07/22 1,321 1,325 1,297 1,309 2,900
2020/07/21 1,305 1,315 1,301 1,315 3,000
2020/07/20 1,312 1,312 1,276 1,305 800
2020/07/17 1,309 1,309 1,293 1,299 600
2020/07/16 1,315 1,315 1,300 1,300 200
2020/07/15 1,295 1,307 1,295 1,307 800
2020/07/14 1,282 1,294 1,282 1,294 800
2020/07/13 1,276 1,300 1,276 1,298 1,500
2020/07/10 1,289 1,290 1,271 1,271 1,300
2020/07/09 1,305 1,316 1,305 1,305 800
2020/07/08 1,301 1,313 1,301 1,309 800
2020/07/07 1,298 1,315 1,287 1,315 5,900
2020/07/06 1,263 1,289 1,263 1,289 1,600
2020/07/03 1,273 1,291 1,270 1,287 1,600
2020/07/02 1,280 1,291 1,277 1,287 1,700
2020/07/01 1,313 1,313 1,285 1,286 1,800
2020/06/30 1,328 1,328 1,302 1,317 1,400
2020/06/29 1,315 1,328 1,314 1,328 4,100
2020/06/26 1,313 1,324 1,305 1,324 2,800
2020/06/25 1,320 1,320 1,301 1,313 2,400
2020/06/24 1,283 1,320 1,283 1,320 2,500
2020/06/23 1,281 1,315 1,281 1,313 3,300
2020/06/22 1,254 1,281 1,254 1,281 1,100
2020/06/19 1,280 1,284 1,270 1,284 900
2020/06/18 1,297 1,297 1,280 1,280 1,300
2020/06/17 1,283 1,304 1,274 1,281 700
2020/06/16 1,277 1,277 1,247 1,277 1,100
2020/06/15 1,242 1,247 1,242 1,247 500
2020/06/12 1,231 1,269 1,231 1,255 1,900
2020/06/11 1,275 1,285 1,275 1,282 2,600
2020/06/10 1,290 1,290 1,275 1,278 1,300
2020/06/09 1,294 1,294 1,290 1,290 1,200
2020/06/08 1,298 1,298 1,291 1,291 1,200
2020/06/05 1,295 1,295 1,282 1,295 900
2020/06/04 1,292 1,295 1,280 1,290 2,000
2020/06/03 1,328 1,330 1,274 1,274 3,700
2020/06/02 1,295 1,327 1,295 1,327 3,400
2020/06/01 1,307 1,307 1,291 1,292 1,500
2020/05/29 1,314 1,314 1,290 1,306 2,600
2020/05/28 1,306 1,310 1,277 1,292 5,100
2020/05/27 1,258 1,274 1,258 1,268 1,700
2020/05/26 1,308 1,308 1,283 1,283 4,800
2020/05/25 1,310 1,310 1,266 1,299 3,300
2020/05/22 1,252 1,281 1,252 1,280 1,000
2020/05/21 1,274 1,277 1,264 1,277 600
2020/05/20 1,279 1,280 1,278 1,280 1,200
2020/05/19 1,277 1,277 1,256 1,276 1,600
2020/05/18 1,270 1,270 1,254 1,254 2,400
2020/05/15 1,266 1,277 1,266 1,277 500
2020/05/14 1,251 1,278 1,251 1,274 1,100
2020/05/13 1,261 1,270 1,251 1,251 1,400
2020/05/12 1,288 1,289 1,278 1,286 1,700
2020/05/11 1,280 1,280 1,270 1,280 900
2020/05/08 1,310 1,319 1,233 1,280 8,000
2020/05/07 1,279 1,300 1,274 1,300 1,300
2020/05/01 1,290 1,324 1,290 1,301 2,400
2020/04/30 1,319 1,320 1,297 1,310 1,900
2020/04/28 1,260 1,298 1,259 1,297 2,500
2020/04/27 1,250 1,260 1,240 1,260 1,300
2020/04/24 1,273 1,273 1,238 1,250 5,600
2020/04/23 1,207 1,225 1,200 1,225 2,500
2020/04/22 1,182 1,200 1,156 1,200 1,900
2020/04/21 1,185 1,190 1,185 1,190 800
2020/04/20 1,203 1,209 1,192 1,192 1,400
2020/04/17 1,190 1,219 1,190 1,203 2,000
2020/04/16 1,203 1,207 1,187 1,200 3,100
2020/04/15 1,209 1,244 1,199 1,205 2,200
2020/04/14 1,208 1,213 1,193 1,213 2,000
2020/04/13 1,215 1,215 1,200 1,208 1,100
2020/04/10 1,278 1,278 1,228 1,232 2,800
2020/04/09 1,188 1,278 1,184 1,278 7,500
2020/04/08 1,159 1,185 1,138 1,185 2,200
2020/04/07 1,171 1,181 1,089 1,134 2,600
2020/04/06 1,110 1,196 1,051 1,171 6,200
2020/04/03 1,186 1,186 1,150 1,163 1,900
2020/04/02 1,223 1,229 1,195 1,195 900
2020/04/01 1,230 1,258 1,204 1,253 1,800
2020/03/31 1,194 1,260 1,194 1,260 2,900
2020/03/30 1,167 1,227 1,133 1,194 7,400
2020/03/27 1,259 1,288 1,212 1,287 11,500
2020/03/26 1,233 1,233 1,194 1,230 3,800
2020/03/25 1,299 1,299 1,200 1,233 5,700
2020/03/24 1,178 1,245 1,147 1,245 6,400
2020/03/23 1,060 1,190 1,001 1,190 12,800
2020/03/19 1,066 1,099 1,065 1,065 2,300
2020/03/18 1,040 1,126 1,040 1,050 6,400
2020/03/17 953 1,062 945 1,050 6,300
2020/03/16 933 1,008 933 983 3,600
2020/03/13 946 986 920 929 12,600
2020/03/12 994 1,043 982 991 6,400
2020/03/11 1,016 1,102 999 1,054 6,900
2020/03/10 950 1,087 946 1,044 11,300
2020/03/09 1,000 1,060 991 991 6,600
2020/03/06 1,041 1,094 1,038 1,040 4,600
2020/03/05 1,044 1,086 1,044 1,071 3,300
2020/03/04 1,030 1,072 1,030 1,040 6,900
2020/03/03 1,058 1,121 1,045 1,045 6,200
2020/03/02 1,000 1,068 1,000 1,058 8,500
2020/02/28 1,022 1,084 1,015 1,016 8,000
2020/02/27 1,094 1,094 1,069 1,069 4,500
2020/02/26 1,081 1,126 1,075 1,094 5,700
2020/02/25 1,103 1,144 1,077 1,091 14,600
2020/02/21 1,130 1,130 1,123 1,125 2,400
2020/02/20 1,141 1,151 1,126 1,130 2,600
2020/02/19 1,133 1,153 1,119 1,139 3,900
2020/02/18 1,154 1,161 1,124 1,140 4,800
2020/02/17 1,160 1,179 1,136 1,156 8,800
2020/02/14 1,136 1,155 1,136 1,155 3,900
2020/02/13 1,135 1,150 1,114 1,136 5,900
2020/02/12 1,162 1,180 1,138 1,148 9,400
2020/02/10 1,188 1,190 1,169 1,172 11,300
2020/02/07 1,303 1,330 1,150 1,185 24,900
2020/02/06 1,284 1,294 1,267 1,269 5,000
2020/02/05 1,255 1,285 1,255 1,273 3,600
2020/02/04 1,223 1,285 1,223 1,285 3,400
2020/02/03 1,251 1,271 1,240 1,249 2,100
2020/01/31 1,251 1,303 1,251 1,277 2,500
2020/01/30 1,279 1,282 1,221 1,261 15,300
2020/01/29 1,279 1,279 1,259 1,272 4,800
2020/01/28 1,278 1,316 1,252 1,254 4,100
2020/01/27 1,298 1,336 1,298 1,320 2,800
2020/01/24 1,389 1,389 1,327 1,328 5,200
2020/01/23 1,347 1,375 1,347 1,359 3,500
2020/01/22 1,372 1,372 1,359 1,359 1,400
2020/01/21 1,354 1,373 1,353 1,353 1,700
2020/01/20 1,365 1,372 1,360 1,364 1,600
2020/01/17 1,359 1,370 1,345 1,368 3,100
2020/01/16 1,354 1,380 1,350 1,375 2,300
2020/01/15 1,348 1,385 1,318 1,382 4,600
2020/01/14 1,313 1,357 1,313 1,349 14,300
2020/01/10 1,290 1,336 1,290 1,313 6,300
2020/01/09 1,293 1,307 1,273 1,273 4,300
2020/01/08 1,336 1,336 1,285 1,287 6,900
2020/01/07 1,314 1,316 1,302 1,308 5,700
2020/01/06 1,331 1,331 1,301 1,323 6,400

このページの先頭へ