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
2026/06/15 1,113 1,130 1,099 1,130 2,200
2026/06/12 1,125 1,127 1,103 1,110 2,300
2026/06/11 1,096 1,096 1,095 1,095 1,100
2026/06/10 1,109 1,109 1,093 1,109 500
2026/06/09 1,093 1,109 1,093 1,109 400
2026/06/08 1,091 1,109 1,091 1,093 900
2026/06/05 1,100 1,110 1,100 1,100 500
2026/06/04 1,101 1,101 1,100 1,100 200
2026/06/03 1,101 1,101 1,101 1,101 100
2026/06/02 1,101 1,106 1,101 1,101 500
2026/06/01 1,103 1,111 1,092 1,111 1,400
2026/05/29 1,113 1,114 1,111 1,111 600
2026/05/28 1,109 1,113 1,102 1,102 500
2026/05/27 1,101 1,111 1,101 1,109 800
2026/05/26 1,110 1,110 1,101 1,101 500
2026/05/25 1,110 1,110 1,100 1,105 2,500
2026/05/22 1,094 1,110 1,091 1,110 3,400
2026/05/21 1,090 1,091 1,084 1,084 3,300
2026/05/20 1,106 1,106 1,090 1,090 3,800
2026/05/19 1,106 1,107 1,101 1,101 3,100
2026/05/18 1,111 1,111 1,110 1,110 1,100
2026/05/15 1,111 1,119 1,111 1,119 300
2026/05/14 1,121 1,124 1,112 1,112 1,100
2026/05/13 1,128 1,128 1,121 1,121 700
2026/05/12 1,138 1,155 1,121 1,121 1,100
2026/05/11 1,147 1,147 1,120 1,139 1,500
2026/05/08 1,146 1,148 1,145 1,145 500
2026/05/07 1,170 1,170 1,156 1,157 900
2026/05/01 1,171 1,171 1,160 1,170 700
2026/04/30 1,170 1,174 1,161 1,161 900
2026/04/28 1,162 1,163 1,162 1,162 300
2026/04/27 1,170 1,171 1,162 1,162 400
2026/04/24 1,175 1,176 1,160 1,170 2,500
2026/04/23 1,144 1,169 1,142 1,169 500
2026/04/22 1,144 1,144 1,144 1,144 200
2026/04/21 1,145 1,145 1,140 1,144 500
2026/04/20 1,150 1,170 1,150 1,162 1,600
2026/04/17 1,144 1,164 1,144 1,146 600
2026/04/16 1,149 1,161 1,149 1,161 900
2026/04/15 1,150 1,153 1,150 1,153 500
2026/04/14 1,140 1,145 1,140 1,145 500
2026/04/13 1,146 1,146 1,136 1,140 700
2026/04/10 1,145 1,150 1,145 1,146 2,500
2026/04/09 1,145 1,145 1,145 1,145 600
2026/04/08 1,145 1,145 1,138 1,139 500
2026/04/07 1,131 1,133 1,131 1,133 500
2026/04/06 1,132 1,132 1,125 1,132 700
2026/04/03 1,144 1,147 1,125 1,133 7,800
2026/03/27 1,104 1,109 1,104 1,105 1,700
2026/03/26 1,113 1,113 1,106 1,109 1,500
2026/03/25 1,130 1,130 1,101 1,117 2,900
2026/03/24 1,109 1,129 1,100 1,110 1,600
2026/03/23 1,111 1,111 1,092 1,098 6,100
2026/03/19 1,124 1,138 1,109 1,138 7,700
2026/03/18 1,128 1,130 1,124 1,130 900
2026/03/17 1,130 1,130 1,124 1,124 700
2026/03/16 1,122 1,134 1,117 1,134 2,500
2026/03/13 1,121 1,133 1,121 1,133 700
2026/03/12 1,127 1,127 1,121 1,121 900
2026/03/11 1,134 1,134 1,124 1,124 1,600
2026/03/10 1,131 1,132 1,125 1,125 1,400
2026/03/09 1,125 1,125 1,125 1,125 600
2026/03/06 1,123 1,133 1,123 1,133 1,400
2026/03/05 1,136 1,136 1,122 1,123 1,600
2026/03/04 1,124 1,125 1,122 1,124 2,200
2026/03/03 1,142 1,142 1,134 1,134 1,400
2026/03/02 1,128 1,141 1,127 1,141 2,600
2026/02/27 1,127 1,134 1,127 1,134 1,400
2026/02/26 1,122 1,129 1,121 1,127 4,200
2026/02/25 1,176 1,245 1,097 1,120 58,300
2026/02/24 1,165 1,170 1,165 1,169 2,900
2026/02/20 1,178 1,178 1,150 1,163 3,400
2026/02/19 1,172 1,180 1,172 1,175 1,200
2026/02/18 1,171 1,175 1,171 1,172 1,000
2026/02/17 1,171 1,179 1,165 1,177 1,700
2026/02/16 1,165 1,182 1,165 1,180 1,900
2026/02/13 1,169 1,179 1,167 1,167 2,900
2026/02/12 1,187 1,187 1,158 1,167 7,300
2026/02/10 1,188 1,191 1,187 1,187 1,000
2026/02/09 1,172 1,225 1,172 1,198 5,500
2026/02/06 1,177 1,177 1,171 1,172 2,200
2026/02/05 1,176 1,177 1,171 1,172 1,400
2026/02/04 1,177 1,177 1,173 1,173 400
2026/02/03 1,182 1,182 1,171 1,175 600
2026/02/02 1,174 1,183 1,172 1,183 2,600
2026/01/29 1,190 1,195 1,190 1,193 800
2026/01/28 1,200 1,208 1,192 1,192 1,300
2026/01/27 1,210 1,212 1,200 1,200 1,700
2026/01/26 1,190 1,232 1,190 1,213 19,800
2026/01/23 1,178 1,190 1,171 1,190 5,500
2026/01/22 1,171 1,178 1,169 1,178 4,100
2026/01/21 1,173 1,173 1,170 1,172 500
2026/01/20 1,168 1,173 1,166 1,173 1,600
2026/01/19 1,168 1,176 1,167 1,174 3,400
2026/01/16 1,166 1,170 1,166 1,169 2,700
2026/01/15 1,172 1,173 1,162 1,166 4,100
2026/01/14 1,174 1,179 1,172 1,172 1,600
2026/01/13 1,174 1,178 1,171 1,175 3,800
2026/01/09 1,173 1,175 1,172 1,174 2,300
2026/01/08 1,175 1,176 1,172 1,173 2,700
2026/01/07 1,173 1,175 1,171 1,171 1,400
2026/01/06 1,173 1,175 1,173 1,173 2,700
2026/01/05 1,176 1,176 1,171 1,173 2,900

このページの先頭へ