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
2021/12/30 1,422 1,440 1,422 1,430 6,100
2021/12/29 1,414 1,445 1,401 1,433 35,100
2021/12/28 1,460 1,460 1,440 1,442 67,200
2021/12/27 1,433 1,435 1,426 1,430 12,800
2021/12/24 1,437 1,437 1,417 1,431 8,300
2021/12/23 1,436 1,436 1,401 1,426 7,700
2021/12/22 1,458 1,458 1,437 1,437 6,500
2021/12/21 1,469 1,469 1,453 1,453 6,600
2021/12/20 1,475 1,475 1,465 1,472 2,900
2021/12/17 1,460 1,479 1,460 1,477 4,000
2021/12/16 1,480 1,480 1,460 1,470 5,200
2021/12/15 1,459 1,459 1,459 1,459 4,900
2021/12/14 1,465 1,470 1,460 1,461 1,700
2021/12/13 1,467 1,488 1,467 1,471 3,600
2021/12/10 1,499 1,503 1,465 1,466 11,700
2021/12/09 1,469 1,473 1,460 1,473 8,900
2021/12/08 1,465 1,470 1,453 1,469 7,300
2021/12/07 1,449 1,459 1,444 1,459 9,200
2021/12/06 1,429 1,431 1,422 1,425 3,500
2021/12/03 1,383 1,417 1,383 1,408 3,900
2021/12/02 1,412 1,412 1,380 1,386 4,700
2021/12/01 1,410 1,429 1,407 1,414 3,700
2021/11/30 1,430 1,436 1,410 1,410 2,600
2021/11/29 1,440 1,445 1,411 1,411 3,700
2021/11/26 1,457 1,457 1,443 1,443 2,300
2021/11/25 1,470 1,470 1,457 1,457 2,300
2021/11/24 1,458 1,458 1,456 1,458 1,100
2021/11/22 1,467 1,467 1,451 1,453 2,300
2021/11/19 1,486 1,497 1,470 1,470 1,900
2021/11/18 1,495 1,495 1,480 1,486 1,200
2021/11/17 1,500 1,500 1,481 1,485 1,700
2021/11/16 1,493 1,504 1,493 1,501 2,300
2021/11/15 1,478 1,498 1,478 1,486 1,700
2021/11/12 1,444 1,470 1,444 1,467 2,400
2021/11/11 1,466 1,469 1,441 1,456 3,400
2021/11/10 1,482 1,482 1,456 1,456 2,100
2021/11/09 1,491 1,491 1,479 1,483 2,100
2021/11/08 1,497 1,497 1,480 1,480 1,600
2021/11/05 1,504 1,505 1,477 1,480 3,700
2021/11/04 1,509 1,509 1,495 1,501 2,500
2021/11/02 1,491 1,501 1,491 1,501 2,100
2021/11/01 1,480 1,512 1,478 1,503 5,000
2021/10/29 1,439 1,475 1,439 1,475 1,300
2021/10/28 1,430 1,440 1,430 1,433 1,700
2021/10/27 1,451 1,451 1,442 1,447 400
2021/10/26 1,468 1,474 1,468 1,468 900
2021/10/25 1,463 1,475 1,463 1,475 2,800
2021/10/22 1,437 1,437 1,431 1,436 1,000
2021/10/21 1,438 1,441 1,437 1,439 700
2021/10/20 1,452 1,452 1,446 1,446 1,000
2021/10/19 1,455 1,455 1,453 1,455 1,000
2021/10/18 1,448 1,453 1,435 1,444 1,400
2021/10/15 1,472 1,472 1,418 1,440 3,600
2021/10/14 1,415 1,429 1,415 1,415 2,300
2021/10/13 1,434 1,434 1,407 1,420 1,600
2021/10/12 1,435 1,445 1,434 1,434 1,400
2021/10/11 1,419 1,435 1,417 1,435 1,500
2021/10/08 1,403 1,416 1,403 1,407 1,100
2021/10/07 1,373 1,403 1,373 1,403 3,200
2021/10/06 1,400 1,414 1,363 1,373 5,600
2021/10/05 1,430 1,439 1,398 1,398 4,300
2021/10/04 1,473 1,473 1,438 1,438 3,100
2021/10/01 1,462 1,480 1,457 1,457 3,300
2021/09/30 1,487 1,487 1,475 1,475 1,600
2021/09/29 1,474 1,483 1,421 1,473 3,200
2021/09/28 1,447 1,477 1,447 1,476 3,500
2021/09/27 1,466 1,469 1,442 1,457 2,900
2021/09/24 1,469 1,469 1,457 1,466 5,700
2021/09/22 1,457 1,457 1,414 1,427 3,400
2021/09/21 1,426 1,480 1,426 1,467 4,700
2021/09/17 1,461 1,468 1,413 1,456 4,200
2021/09/16 1,413 1,462 1,413 1,461 4,200
2021/09/15 1,413 1,433 1,413 1,429 2,500
2021/09/14 1,432 1,436 1,405 1,415 2,600
2021/09/13 1,363 1,443 1,363 1,435 10,500
2021/09/10 1,380 1,382 1,352 1,373 4,200
2021/09/09 1,348 1,360 1,342 1,360 2,200
2021/09/08 1,352 1,352 1,335 1,342 2,300
2021/09/07 1,341 1,344 1,335 1,344 3,300
2021/09/06 1,345 1,345 1,334 1,341 1,100
2021/09/03 1,343 1,344 1,316 1,334 2,000
2021/09/02 1,324 1,324 1,317 1,317 1,400
2021/09/01 1,315 1,324 1,315 1,324 1,700
2021/08/31 1,315 1,323 1,312 1,317 2,100
2021/08/30 1,310 1,345 1,310 1,345 3,400
2021/08/27 1,285 1,306 1,285 1,306 1,300
2021/08/26 1,315 1,322 1,297 1,298 1,800
2021/08/25 1,300 1,305 1,300 1,305 2,000
2021/08/24 1,301 1,301 1,295 1,301 1,100
2021/08/23 1,312 1,312 1,288 1,290 2,000
2021/08/20 1,309 1,309 1,285 1,285 1,300
2021/08/19 1,302 1,302 1,298 1,298 200
2021/08/18 1,305 1,305 1,282 1,296 700
2021/08/17 1,289 1,302 1,289 1,294 1,100
2021/08/16 1,285 1,285 1,285 1,285 500
2021/08/13 1,298 1,298 1,290 1,290 300
2021/08/12 1,305 1,305 1,298 1,299 1,400
2021/08/11 1,295 1,295 1,282 1,290 1,100
2021/08/10 1,324 1,324 1,280 1,295 1,600
2021/08/06 1,304 1,328 1,304 1,311 1,100
2021/08/05 1,310 1,320 1,304 1,304 1,600
2021/08/04 1,307 1,307 1,307 1,307 200
2021/08/03 1,311 1,341 1,306 1,306 1,200
2021/08/02 1,315 1,359 1,315 1,319 1,100
2021/07/30 1,306 1,306 1,303 1,304 900
2021/07/29 1,314 1,319 1,308 1,313 1,800
2021/07/28 1,314 1,329 1,312 1,312 700
2021/07/27 1,330 1,330 1,329 1,330 800
2021/07/26 1,311 1,382 1,309 1,319 1,600
2021/07/21 1,369 1,369 1,314 1,339 2,800
2021/07/20 1,299 1,306 1,290 1,291 2,300
2021/07/19 1,331 1,331 1,285 1,306 4,200
2021/07/16 1,346 1,347 1,333 1,336 2,800
2021/07/15 1,351 1,351 1,340 1,342 1,700
2021/07/14 1,373 1,373 1,351 1,351 1,900
2021/07/13 1,369 1,375 1,369 1,372 1,600
2021/07/12 1,366 1,396 1,365 1,369 1,700
2021/07/09 1,389 1,389 1,366 1,366 3,500
2021/07/08 1,405 1,405 1,389 1,389 1,300
2021/07/07 1,390 1,400 1,390 1,397 4,200
2021/07/06 1,389 1,392 1,384 1,392 800
2021/07/05 1,392 1,392 1,383 1,383 700
2021/07/02 1,373 1,385 1,373 1,382 1,200
2021/07/01 1,371 1,373 1,367 1,367 1,000
2021/06/30 1,380 1,380 1,360 1,360 1,800
2021/06/29 1,363 1,388 1,363 1,381 2,300
2021/06/28 1,391 1,391 1,370 1,370 4,900
2021/06/25 1,388 1,391 1,385 1,391 2,900
2021/06/24 1,368 1,388 1,368 1,388 1,400
2021/06/23 1,358 1,367 1,358 1,367 800
2021/06/22 1,360 1,360 1,352 1,358 1,000
2021/06/21 1,359 1,359 1,337 1,338 2,400
2021/06/18 1,352 1,362 1,352 1,356 2,700
2021/06/17 1,369 1,372 1,369 1,372 500
2021/06/16 1,360 1,390 1,360 1,369 600
2021/06/15 1,377 1,389 1,360 1,360 2,300
2021/06/14 1,369 1,382 1,369 1,377 1,800
2021/06/11 1,400 1,400 1,398 1,398 2,000
2021/06/10 1,398 1,410 1,398 1,401 1,000
2021/06/09 1,402 1,402 1,393 1,393 300
2021/06/08 1,394 1,402 1,390 1,402 300
2021/06/07 1,394 1,401 1,394 1,396 1,200
2021/06/04 1,393 1,393 1,393 1,393 200
2021/06/03 1,393 1,416 1,393 1,402 900
2021/06/02 1,421 1,422 1,416 1,416 900
2021/06/01 1,392 1,452 1,392 1,415 2,300
2021/05/31 1,395 1,399 1,390 1,390 600
2021/05/28 1,384 1,405 1,383 1,398 1,800
2021/05/27 1,406 1,425 1,393 1,393 3,100
2021/05/26 1,413 1,426 1,413 1,425 500
2021/05/25 1,418 1,425 1,397 1,410 2,100
2021/05/24 1,377 1,380 1,368 1,380 1,200
2021/05/21 1,368 1,382 1,367 1,367 900
2021/05/20 1,369 1,370 1,356 1,356 2,400
2021/05/19 1,384 1,384 1,362 1,363 1,300
2021/05/18 1,346 1,376 1,346 1,376 900
2021/05/17 1,404 1,404 1,338 1,348 2,000
2021/05/14 1,410 1,410 1,371 1,391 1,900
2021/05/13 1,401 1,411 1,381 1,381 1,100
2021/05/12 1,420 1,420 1,410 1,410 900
2021/05/11 1,439 1,448 1,404 1,414 4,500
2021/05/10 1,344 1,510 1,344 1,474 16,100
2021/05/07 1,368 1,372 1,341 1,341 900
2021/05/06 1,357 1,399 1,357 1,368 1,200
2021/04/30 1,360 1,366 1,355 1,355 1,200
2021/04/28 1,388 1,388 1,360 1,360 1,600
2021/04/27 1,422 1,422 1,391 1,391 3,700
2021/04/26 1,465 1,465 1,427 1,427 1,200
2021/04/23 1,470 1,470 1,463 1,465 3,300
2021/04/22 1,500 1,510 1,500 1,510 1,700
2021/04/21 1,501 1,505 1,483 1,483 1,500
2021/04/20 1,496 1,510 1,496 1,506 1,000
2021/04/19 1,481 1,503 1,481 1,502 800
2021/04/16 1,489 1,490 1,489 1,489 300
2021/04/15 1,461 1,488 1,452 1,470 700
2021/04/14 1,472 1,473 1,463 1,465 500
2021/04/13 1,475 1,478 1,466 1,466 1,300
2021/04/12 1,498 1,509 1,476 1,476 2,800
2021/04/09 1,448 1,488 1,448 1,488 900
2021/04/08 1,466 1,466 1,450 1,450 1,100
2021/04/07 1,455 1,470 1,455 1,470 1,400
2021/04/06 1,474 1,474 1,450 1,450 2,900
2021/04/05 1,479 1,479 1,470 1,474 1,100
2021/04/02 1,485 1,491 1,466 1,479 2,400
2021/04/01 1,515 1,515 1,442 1,485 6,200
2021/03/31 1,484 1,484 1,450 1,455 1,700
2021/03/30 1,476 1,503 1,475 1,480 4,900
2021/03/29 1,485 1,505 1,455 1,505 4,700
2021/03/26 1,471 1,488 1,471 1,485 1,000
2021/03/25 1,476 1,476 1,446 1,471 3,100
2021/03/24 1,446 1,446 1,431 1,446 1,700
2021/03/23 1,460 1,465 1,451 1,460 2,200
2021/03/22 1,446 1,460 1,446 1,460 1,900
2021/03/19 1,449 1,471 1,439 1,471 1,500
2021/03/18 1,437 1,470 1,437 1,468 2,400
2021/03/17 1,450 1,470 1,445 1,466 2,100
2021/03/16 1,450 1,450 1,442 1,442 1,200
2021/03/15 1,416 1,450 1,404 1,450 2,700
2021/03/12 1,372 1,416 1,372 1,416 2,500
2021/03/11 1,365 1,412 1,365 1,383 2,400
2021/03/10 1,384 1,398 1,363 1,366 1,600
2021/03/09 1,401 1,401 1,398 1,401 1,600
2021/03/08 1,418 1,418 1,359 1,402 1,800
2021/03/05 1,367 1,372 1,342 1,358 3,000
2021/03/04 1,387 1,387 1,369 1,371 600
2021/03/03 1,370 1,379 1,370 1,379 2,000
2021/03/02 1,371 1,388 1,370 1,372 2,000
2021/03/01 1,371 1,388 1,371 1,388 2,300
2021/02/26 1,388 1,389 1,371 1,371 900
2021/02/25 1,400 1,400 1,370 1,400 3,300
2021/02/24 1,403 1,403 1,377 1,391 2,100
2021/02/22 1,370 1,385 1,350 1,377 3,200
2021/02/19 1,395 1,401 1,395 1,400 1,400
2021/02/18 1,410 1,410 1,395 1,395 1,000
2021/02/17 1,427 1,430 1,422 1,422 900
2021/02/16 1,409 1,427 1,409 1,427 1,100
2021/02/15 1,410 1,412 1,400 1,412 700
2021/02/12 1,440 1,440 1,402 1,402 2,200
2021/02/10 1,411 1,458 1,406 1,440 6,700
2021/02/09 1,405 1,409 1,392 1,409 1,700
2021/02/08 1,406 1,409 1,387 1,408 2,300
2021/02/05 1,410 1,410 1,383 1,405 1,900
2021/02/04 1,413 1,413 1,401 1,410 1,500
2021/02/03 1,385 1,417 1,385 1,413 700
2021/02/02 1,377 1,400 1,377 1,385 1,400
2021/02/01 1,405 1,417 1,396 1,407 2,300
2021/01/29 1,389 1,406 1,380 1,406 1,100
2021/01/28 1,377 1,392 1,356 1,389 4,400
2021/01/27 1,400 1,400 1,379 1,397 2,900
2021/01/26 1,397 1,410 1,391 1,410 2,900
2021/01/25 1,404 1,404 1,380 1,397 2,600
2021/01/22 1,385 1,394 1,374 1,374 800
2021/01/21 1,373 1,375 1,370 1,370 2,000
2021/01/20 1,412 1,435 1,363 1,385 3,600
2021/01/19 1,426 1,426 1,415 1,416 2,400
2021/01/18 1,421 1,431 1,411 1,425 7,700
2021/01/15 1,390 1,555 1,385 1,481 31,100
2021/01/14 1,367 1,409 1,367 1,406 2,200
2021/01/13 1,356 1,378 1,356 1,375 2,400
2021/01/12 1,355 1,374 1,343 1,356 3,800
2021/01/08 1,380 1,388 1,350 1,355 4,400
2021/01/07 1,410 1,413 1,380 1,384 4,000
2021/01/06 1,450 1,450 1,413 1,413 3,500
2021/01/05 1,462 1,477 1,445 1,450 2,400
2021/01/04 1,485 1,485 1,458 1,462 3,700

このページの先頭へ