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
2023/12/29 1,150 1,155 1,134 1,143 10,900
2023/12/28 1,149 1,183 1,122 1,150 44,700
2023/12/27 1,236 1,249 1,215 1,230 95,700
2023/12/26 1,244 1,250 1,232 1,246 19,000
2023/12/25 1,243 1,243 1,230 1,238 12,100
2023/12/22 1,225 1,229 1,221 1,229 5,400
2023/12/21 1,222 1,228 1,220 1,220 4,100
2023/12/20 1,237 1,237 1,226 1,226 3,900
2023/12/19 1,266 1,268 1,201 1,222 13,600
2023/12/18 1,257 1,270 1,257 1,266 3,400
2023/12/15 1,263 1,263 1,237 1,254 6,500
2023/12/14 1,300 1,300 1,262 1,263 8,100
2023/12/13 1,276 1,299 1,275 1,299 7,900
2023/12/12 1,270 1,275 1,268 1,271 7,300
2023/12/11 1,265 1,270 1,261 1,270 6,200
2023/12/08 1,253 1,264 1,253 1,264 7,000
2023/12/07 1,258 1,262 1,250 1,262 8,500
2023/12/06 1,248 1,252 1,243 1,250 8,100
2023/12/05 1,237 1,245 1,237 1,245 2,600
2023/12/04 1,242 1,247 1,236 1,237 2,200
2023/12/01 1,228 1,235 1,226 1,233 2,600
2023/11/30 1,223 1,235 1,222 1,235 4,000
2023/11/29 1,227 1,227 1,218 1,221 2,600
2023/11/28 1,216 1,220 1,216 1,218 2,900
2023/11/27 1,235 1,236 1,216 1,216 4,700
2023/11/24 1,235 1,244 1,230 1,232 4,600
2023/11/22 1,219 1,235 1,211 1,235 3,500
2023/11/21 1,224 1,224 1,207 1,216 1,500
2023/11/20 1,216 1,224 1,210 1,211 2,100
2023/11/17 1,225 1,229 1,200 1,216 2,200
2023/11/16 1,230 1,230 1,221 1,225 2,000
2023/11/15 1,205 1,230 1,196 1,230 6,300
2023/11/14 1,185 1,203 1,185 1,198 3,800
2023/11/13 1,180 1,193 1,171 1,193 6,000
2023/11/10 1,168 1,176 1,156 1,176 2,000
2023/11/09 1,150 1,163 1,150 1,156 600
2023/11/08 1,175 1,175 1,150 1,150 3,900
2023/11/07 1,155 1,162 1,155 1,159 1,200
2023/11/06 1,168 1,179 1,155 1,155 3,300
2023/11/02 1,149 1,149 1,139 1,142 2,400
2023/11/01 1,127 1,148 1,110 1,145 9,100
2023/10/31 1,138 1,143 1,116 1,118 10,600
2023/10/30 1,180 1,199 1,126 1,126 30,300
2023/10/27 1,158 1,180 1,158 1,180 2,700
2023/10/26 1,166 1,166 1,152 1,158 1,000
2023/10/25 1,178 1,178 1,159 1,166 2,800
2023/10/24 1,159 1,162 1,130 1,159 5,000
2023/10/23 1,168 1,173 1,153 1,154 3,800
2023/10/20 1,147 1,154 1,142 1,154 1,900
2023/10/19 1,156 1,156 1,141 1,141 3,600
2023/10/18 1,140 1,160 1,140 1,141 1,900
2023/10/17 1,148 1,149 1,136 1,140 2,100
2023/10/16 1,165 1,176 1,135 1,136 6,300
2023/10/13 1,189 1,194 1,176 1,180 1,900
2023/10/12 1,197 1,206 1,186 1,189 2,100
2023/10/11 1,202 1,224 1,178 1,188 5,000
2023/10/10 1,215 1,224 1,180 1,202 5,900
2023/10/06 1,168 1,203 1,166 1,199 8,700
2023/10/05 1,178 1,180 1,169 1,175 4,700
2023/10/04 1,184 1,188 1,168 1,168 4,300
2023/10/03 1,216 1,218 1,187 1,187 5,000
2023/10/02 1,195 1,219 1,195 1,214 3,200
2023/09/29 1,186 1,187 1,166 1,187 3,700
2023/09/28 1,176 1,191 1,173 1,180 5,300
2023/09/27 1,162 1,183 1,156 1,176 4,000
2023/09/26 1,170 1,172 1,145 1,156 5,200
2023/09/25 1,197 1,197 1,169 1,175 9,900
2023/09/22 1,146 1,188 1,143 1,184 6,900
2023/09/21 1,167 1,168 1,136 1,146 6,900
2023/09/20 1,218 1,220 1,163 1,164 8,000
2023/09/19 1,220 1,220 1,203 1,217 4,600
2023/09/15 1,192 1,230 1,181 1,230 11,200
2023/09/14 1,200 1,230 1,180 1,192 26,700
2023/09/13 1,149 1,430 1,149 1,200 121,300
2023/09/12 1,149 1,149 1,145 1,149 700
2023/09/11 1,147 1,147 1,141 1,142 1,400
2023/09/08 1,141 1,142 1,140 1,141 2,000
2023/09/07 1,146 1,149 1,145 1,149 2,100
2023/09/06 1,141 1,145 1,141 1,143 2,300
2023/09/05 1,132 1,143 1,132 1,141 2,400
2023/09/04 1,132 1,144 1,132 1,143 2,400
2023/09/01 1,126 1,132 1,125 1,132 1,600
2023/08/31 1,120 1,132 1,120 1,126 2,900
2023/08/30 1,126 1,126 1,120 1,120 1,600
2023/08/29 1,130 1,130 1,115 1,115 2,200
2023/08/28 1,115 1,126 1,114 1,126 2,100
2023/08/25 1,115 1,115 1,111 1,111 2,000
2023/08/24 1,107 1,115 1,107 1,109 2,100
2023/08/23 1,094 1,098 1,093 1,098 1,100
2023/08/22 1,088 1,092 1,088 1,091 1,200
2023/08/21 1,090 1,093 1,089 1,090 2,800
2023/08/18 1,090 1,096 1,089 1,089 1,600
2023/08/17 1,100 1,108 1,096 1,096 3,000
2023/08/16 1,097 1,099 1,092 1,092 1,800
2023/08/15 1,095 1,097 1,090 1,091 800
2023/08/14 1,093 1,095 1,091 1,092 1,600
2023/08/10 1,080 1,096 1,076 1,089 6,200
2023/08/09 1,095 1,106 1,090 1,090 5,500
2023/08/08 1,110 1,110 1,100 1,100 1,700
2023/08/07 1,105 1,110 1,102 1,110 1,200
2023/08/04 1,098 1,108 1,096 1,097 1,500
2023/08/03 1,101 1,102 1,091 1,098 3,700
2023/08/02 1,111 1,135 1,105 1,105 2,500
2023/08/01 1,107 1,119 1,107 1,111 1,700
2023/07/31 1,137 1,137 1,105 1,108 3,400
2023/07/28 1,113 1,126 1,109 1,109 20,700
2023/07/27 1,121 1,125 1,107 1,121 3,600
2023/07/26 1,119 1,119 1,113 1,119 900
2023/07/25 1,126 1,126 1,106 1,116 2,800
2023/07/24 1,104 1,113 1,104 1,113 2,100
2023/07/21 1,119 1,121 1,095 1,098 2,800
2023/07/20 1,117 1,120 1,115 1,115 2,000
2023/07/19 1,117 1,118 1,110 1,116 1,100
2023/07/18 1,103 1,105 1,100 1,103 2,200
2023/07/14 1,119 1,119 1,090 1,103 3,400
2023/07/13 1,106 1,106 1,093 1,095 2,000
2023/07/12 1,120 1,120 1,102 1,103 1,300
2023/07/11 1,123 1,123 1,109 1,109 1,500
2023/07/10 1,128 1,130 1,113 1,113 3,400
2023/07/07 1,142 1,145 1,115 1,121 7,700
2023/07/06 1,133 1,133 1,125 1,127 1,600
2023/07/05 1,123 1,129 1,119 1,119 1,000
2023/07/04 1,117 1,129 1,117 1,119 1,600
2023/07/03 1,115 1,132 1,114 1,115 1,000
2023/06/30 1,113 1,132 1,110 1,114 1,700
2023/06/29 1,121 1,121 1,108 1,113 1,900
2023/06/28 1,124 1,131 1,123 1,131 4,000
2023/06/27 1,115 1,124 1,115 1,124 700
2023/06/26 1,122 1,122 1,114 1,121 700
2023/06/23 1,129 1,129 1,115 1,122 2,800
2023/06/22 1,116 1,119 1,115 1,115 1,500
2023/06/21 1,104 1,116 1,104 1,116 1,000
2023/06/20 1,100 1,109 1,100 1,109 1,300
2023/06/19 1,107 1,107 1,101 1,107 1,400
2023/06/16 1,095 1,106 1,095 1,100 1,700
2023/06/15 1,100 1,104 1,096 1,096 1,600
2023/06/14 1,094 1,102 1,082 1,101 2,400
2023/06/13 1,087 1,097 1,081 1,082 2,800
2023/06/12 1,075 1,086 1,070 1,079 1,300
2023/06/09 1,065 1,077 1,065 1,071 3,600
2023/06/08 1,077 1,077 1,069 1,072 1,800
2023/06/07 1,088 1,088 1,078 1,083 7,300
2023/06/06 1,078 1,087 1,078 1,085 700
2023/06/05 1,069 1,084 1,069 1,078 2,000
2023/06/02 1,065 1,070 1,065 1,065 2,200
2023/06/01 1,068 1,080 1,061 1,066 3,900
2023/05/31 1,078 1,083 1,075 1,075 2,500
2023/05/30 1,082 1,082 1,080 1,080 1,700
2023/05/29 1,084 1,094 1,082 1,082 2,200
2023/05/26 1,098 1,098 1,084 1,084 4,600
2023/05/25 1,111 1,116 1,100 1,107 3,400
2023/05/24 1,087 1,107 1,086 1,107 900
2023/05/23 1,094 1,103 1,087 1,087 4,100
2023/05/22 1,091 1,102 1,091 1,102 1,000
2023/05/19 1,116 1,118 1,100 1,100 3,000
2023/05/18 1,115 1,124 1,108 1,108 1,400
2023/05/17 1,121 1,126 1,118 1,118 2,600
2023/05/16 1,115 1,121 1,107 1,117 1,900
2023/05/15 1,135 1,135 1,100 1,120 3,900
2023/05/12 1,128 1,139 1,123 1,135 5,400
2023/05/11 1,105 1,129 1,105 1,127 1,800
2023/05/10 1,108 1,129 1,108 1,109 1,100
2023/05/09 1,103 1,122 1,103 1,117 1,900
2023/05/08 1,115 1,115 1,097 1,102 1,600
2023/05/02 1,095 1,115 1,093 1,115 4,200
2023/05/01 1,105 1,105 1,092 1,094 2,300
2023/04/28 1,089 1,094 1,088 1,089 2,100
2023/04/27 1,095 1,108 1,090 1,090 19,900
2023/04/26 1,114 1,114 1,099 1,109 1,700
2023/04/25 1,096 1,134 1,096 1,112 4,700
2023/04/24 1,101 1,101 1,091 1,100 2,000
2023/04/21 1,114 1,140 1,101 1,101 4,800
2023/04/20 1,111 1,120 1,111 1,115 1,500
2023/04/19 1,099 1,125 1,097 1,104 2,800
2023/04/18 1,132 1,132 1,119 1,124 1,600
2023/04/17 1,119 1,119 1,093 1,102 2,400
2023/04/14 1,102 1,140 1,099 1,112 2,200
2023/04/13 1,075 1,095 1,075 1,094 2,000
2023/04/12 1,087 1,087 1,078 1,083 1,800
2023/04/11 1,080 1,080 1,074 1,076 1,800
2023/04/10 1,080 1,080 1,070 1,075 2,900
2023/04/07 1,098 1,103 1,078 1,080 3,500
2023/04/06 1,116 1,126 1,098 1,098 4,200
2023/04/05 1,111 1,139 1,111 1,116 1,600
2023/04/04 1,159 1,159 1,101 1,121 4,900
2023/04/03 1,181 1,181 1,124 1,132 8,400
2023/03/31 1,101 1,123 1,101 1,123 5,700
2023/03/30 1,074 1,125 1,062 1,107 3,700
2023/03/29 1,073 1,074 1,061 1,074 4,300
2023/03/28 1,062 1,069 1,060 1,064 1,900
2023/03/27 1,070 1,071 1,062 1,063 2,300
2023/03/24 1,080 1,080 1,068 1,068 2,500
2023/03/23 1,059 1,084 1,055 1,080 1,600
2023/03/22 1,056 1,059 1,055 1,059 1,900
2023/03/20 1,057 1,061 1,053 1,054 2,000
2023/03/17 1,058 1,067 1,057 1,057 1,100
2023/03/16 1,077 1,077 1,060 1,060 3,500
2023/03/15 1,083 1,086 1,081 1,081 1,100
2023/03/14 1,087 1,087 1,081 1,081 700
2023/03/13 1,083 1,089 1,083 1,089 1,100
2023/03/10 1,100 1,100 1,092 1,094 3,300
2023/03/09 1,093 1,100 1,092 1,100 2,100
2023/03/08 1,094 1,094 1,094 1,094 900
2023/03/07 1,099 1,100 1,098 1,100 2,100
2023/03/06 1,090 1,100 1,090 1,100 3,700
2023/03/03 1,085 1,090 1,082 1,087 2,200
2023/03/02 1,081 1,088 1,081 1,085 1,600
2023/03/01 1,080 1,082 1,080 1,082 500
2023/02/28 1,084 1,087 1,084 1,086 600
2023/02/27 1,086 1,090 1,086 1,090 600
2023/02/24 1,096 1,096 1,079 1,086 2,500
2023/02/22 1,074 1,080 1,068 1,074 2,900
2023/02/21 1,081 1,083 1,075 1,080 1,300
2023/02/20 1,079 1,079 1,076 1,076 1,500
2023/02/17 1,080 1,094 1,075 1,084 1,500
2023/02/16 1,075 1,093 1,075 1,080 2,200
2023/02/15 1,098 1,098 1,070 1,070 2,800
2023/02/14 1,082 1,088 1,082 1,085 900
2023/02/13 1,114 1,114 1,081 1,082 4,700
2023/02/10 1,088 1,115 1,088 1,105 2,800
2023/02/09 1,116 1,116 1,086 1,088 2,000
2023/02/08 1,089 1,110 1,087 1,098 2,000
2023/02/07 1,117 1,117 1,088 1,088 2,300
2023/02/06 1,116 1,116 1,092 1,098 2,600
2023/02/03 1,084 1,091 1,084 1,086 1,100
2023/02/02 1,113 1,113 1,091 1,104 500
2023/02/01 1,099 1,105 1,097 1,103 1,500
2023/01/31 1,092 1,098 1,092 1,098 1,900
2023/01/30 1,097 1,097 1,081 1,081 19,100
2023/01/27 1,084 1,085 1,081 1,085 1,400
2023/01/26 1,081 1,087 1,081 1,087 800
2023/01/25 1,091 1,097 1,087 1,089 3,200
2023/01/24 1,072 1,087 1,060 1,087 3,000
2023/01/23 1,050 1,064 1,045 1,063 4,800
2023/01/20 1,053 1,058 1,050 1,050 1,900
2023/01/19 1,056 1,059 1,053 1,053 2,000
2023/01/18 1,053 1,062 1,053 1,058 3,000
2023/01/17 1,064 1,064 1,060 1,060 1,300
2023/01/16 1,053 1,075 1,053 1,064 3,200
2023/01/13 1,071 1,074 1,053 1,053 3,700
2023/01/12 1,091 1,093 1,070 1,070 5,200
2023/01/11 1,115 1,130 1,105 1,106 2,800
2023/01/10 1,120 1,159 1,093 1,122 3,500
2023/01/06 1,093 1,140 1,074 1,130 2,600
2023/01/05 1,121 1,122 1,087 1,093 4,400
2023/01/04 1,195 1,195 1,126 1,126 5,300

このページの先頭へ