フルサト・マルカホールディングス(7128)の株価時系列情報
フルサト・マルカホールディングス(7128)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,236 | 2,241 | 2,226 | 2,232 | 24,500 |
| 2025/06/12 | 2,255 | 2,270 | 2,246 | 2,250 | 21,300 |
| 2025/06/11 | 2,247 | 2,276 | 2,245 | 2,270 | 18,600 |
| 2025/06/10 | 2,231 | 2,260 | 2,231 | 2,246 | 23,600 |
| 2025/06/09 | 2,253 | 2,253 | 2,226 | 2,231 | 14,900 |
| 2025/06/06 | 2,244 | 2,246 | 2,225 | 2,232 | 17,900 |
| 2025/06/05 | 2,228 | 2,246 | 2,225 | 2,229 | 18,600 |
| 2025/06/04 | 2,228 | 2,250 | 2,221 | 2,237 | 19,700 |
| 2025/06/03 | 2,258 | 2,258 | 2,222 | 2,228 | 27,700 |
| 2025/06/02 | 2,278 | 2,278 | 2,254 | 2,258 | 18,900 |
| 2025/05/30 | 2,277 | 2,295 | 2,267 | 2,281 | 27,800 |
| 2025/05/29 | 2,265 | 2,279 | 2,257 | 2,277 | 21,000 |
| 2025/05/28 | 2,258 | 2,267 | 2,246 | 2,246 | 16,700 |
| 2025/05/27 | 2,246 | 2,259 | 2,237 | 2,253 | 13,900 |
| 2025/05/26 | 2,237 | 2,246 | 2,225 | 2,243 | 11,800 |
| 2025/05/23 | 2,224 | 2,241 | 2,221 | 2,231 | 15,400 |
| 2025/05/22 | 2,215 | 2,226 | 2,202 | 2,207 | 19,700 |
| 2025/05/21 | 2,225 | 2,239 | 2,220 | 2,220 | 18,400 |
| 2025/05/20 | 2,252 | 2,259 | 2,222 | 2,222 | 19,800 |
| 2025/05/19 | 2,249 | 2,249 | 2,215 | 2,239 | 23,300 |
| 2025/05/16 | 2,241 | 2,245 | 2,201 | 2,226 | 25,300 |
| 2025/05/15 | 2,248 | 2,248 | 2,214 | 2,214 | 22,100 |
| 2025/05/14 | 2,260 | 2,263 | 2,208 | 2,248 | 30,700 |
| 2025/05/13 | 2,300 | 2,317 | 2,266 | 2,274 | 26,400 |
| 2025/05/12 | 2,295 | 2,308 | 2,255 | 2,279 | 29,300 |
| 2025/05/09 | 2,272 | 2,312 | 2,261 | 2,311 | 27,100 |
| 2025/05/08 | 2,230 | 2,244 | 2,215 | 2,242 | 21,400 |
| 2025/05/07 | 2,230 | 2,249 | 2,225 | 2,242 | 25,100 |
| 2025/05/02 | 2,300 | 2,300 | 2,204 | 2,230 | 56,300 |
| 2025/05/01 | 2,297 | 2,297 | 2,259 | 2,269 | 20,900 |
| 2025/04/30 | 2,340 | 2,343 | 2,281 | 2,297 | 47,000 |
| 2025/04/28 | 2,261 | 2,299 | 2,245 | 2,299 | 30,600 |
| 2025/04/25 | 2,250 | 2,260 | 2,236 | 2,257 | 19,700 |
| 2025/04/24 | 2,313 | 2,317 | 2,253 | 2,268 | 123,800 |
| 2025/04/23 | 2,307 | 2,324 | 2,287 | 2,314 | 86,200 |
| 2025/04/22 | 2,284 | 2,295 | 2,261 | 2,271 | 12,500 |
| 2025/04/21 | 2,289 | 2,310 | 2,265 | 2,266 | 18,900 |
| 2025/04/18 | 2,263 | 2,328 | 2,257 | 2,322 | 22,700 |
| 2025/04/17 | 2,246 | 2,260 | 2,231 | 2,254 | 12,400 |
| 2025/04/16 | 2,232 | 2,260 | 2,216 | 2,246 | 21,600 |
| 2025/04/15 | 2,255 | 2,259 | 2,213 | 2,213 | 16,800 |
| 2025/04/14 | 2,235 | 2,250 | 2,216 | 2,216 | 13,700 |
| 2025/04/11 | 2,196 | 2,215 | 2,143 | 2,207 | 26,700 |
| 2025/04/10 | 2,152 | 2,232 | 2,152 | 2,222 | 40,300 |
| 2025/04/09 | 2,117 | 2,131 | 2,080 | 2,102 | 42,500 |
| 2025/04/08 | 2,104 | 2,184 | 2,104 | 2,138 | 39,100 |
| 2025/04/07 | 2,050 | 2,085 | 2,015 | 2,029 | 64,000 |
| 2025/04/04 | 2,243 | 2,251 | 2,155 | 2,185 | 61,000 |
| 2025/04/03 | 2,280 | 2,308 | 2,273 | 2,290 | 49,000 |
| 2025/04/02 | 2,400 | 2,424 | 2,363 | 2,376 | 48,000 |
| 2025/04/01 | 2,386 | 2,411 | 2,375 | 2,375 | 21,700 |
| 2025/03/31 | 2,436 | 2,436 | 2,365 | 2,384 | 47,200 |
| 2025/03/28 | 2,456 | 2,485 | 2,441 | 2,457 | 37,400 |
| 2025/03/27 | 2,450 | 2,480 | 2,444 | 2,480 | 35,400 |
| 2025/03/26 | 2,440 | 2,461 | 2,435 | 2,461 | 33,200 |
| 2025/03/25 | 2,421 | 2,450 | 2,404 | 2,450 | 22,500 |
| 2025/03/24 | 2,451 | 2,451 | 2,401 | 2,421 | 25,100 |
| 2025/03/21 | 2,430 | 2,470 | 2,430 | 2,439 | 38,400 |
| 2025/03/19 | 2,434 | 2,455 | 2,428 | 2,451 | 26,700 |
| 2025/03/18 | 2,405 | 2,449 | 2,392 | 2,434 | 66,400 |
| 2025/03/17 | 2,400 | 2,412 | 2,379 | 2,380 | 32,600 |
| 2025/03/14 | 2,388 | 2,404 | 2,379 | 2,391 | 30,200 |
| 2025/03/13 | 2,399 | 2,400 | 2,353 | 2,388 | 24,100 |
| 2025/03/12 | 2,375 | 2,404 | 2,375 | 2,399 | 28,700 |
| 2025/03/11 | 2,391 | 2,391 | 2,334 | 2,375 | 29,100 |
| 2025/03/10 | 2,374 | 2,413 | 2,359 | 2,398 | 44,300 |
| 2025/03/07 | 2,339 | 2,373 | 2,330 | 2,358 | 24,400 |
| 2025/03/06 | 2,350 | 2,390 | 2,348 | 2,389 | 49,700 |
| 2025/03/05 | 2,327 | 2,333 | 2,305 | 2,324 | 16,500 |
| 2025/03/04 | 2,323 | 2,330 | 2,296 | 2,308 | 27,400 |
| 2025/03/03 | 2,297 | 2,319 | 2,291 | 2,319 | 21,200 |
| 2025/02/28 | 2,259 | 2,290 | 2,247 | 2,281 | 33,800 |
| 2025/02/27 | 2,280 | 2,280 | 2,244 | 2,269 | 17,200 |
| 2025/02/26 | 2,231 | 2,248 | 2,219 | 2,245 | 33,800 |
| 2025/02/25 | 2,225 | 2,255 | 2,220 | 2,255 | 35,400 |
| 2025/02/21 | 2,258 | 2,269 | 2,222 | 2,255 | 46,300 |
| 2025/02/20 | 2,275 | 2,280 | 2,240 | 2,258 | 39,600 |
| 2025/02/19 | 2,315 | 2,322 | 2,280 | 2,280 | 35,300 |
| 2025/02/18 | 2,337 | 2,362 | 2,317 | 2,323 | 24,300 |
| 2025/02/17 | 2,340 | 2,382 | 2,338 | 2,345 | 33,600 |
| 2025/02/14 | 2,370 | 2,370 | 2,335 | 2,345 | 15,500 |
| 2025/02/13 | 2,320 | 2,360 | 2,320 | 2,352 | 23,300 |
| 2025/02/12 | 2,346 | 2,346 | 2,322 | 2,331 | 20,500 |
| 2025/02/10 | 2,357 | 2,369 | 2,321 | 2,321 | 23,800 |
| 2025/02/07 | 2,351 | 2,372 | 2,317 | 2,357 | 22,100 |
| 2025/02/06 | 2,340 | 2,359 | 2,330 | 2,344 | 21,900 |
| 2025/02/05 | 2,315 | 2,333 | 2,314 | 2,325 | 24,900 |
| 2025/02/04 | 2,350 | 2,358 | 2,315 | 2,315 | 27,800 |
| 2025/02/03 | 2,340 | 2,350 | 2,291 | 2,300 | 56,800 |
| 2025/01/31 | 2,359 | 2,359 | 2,324 | 2,355 | 25,500 |
| 2025/01/30 | 2,365 | 2,366 | 2,338 | 2,348 | 40,800 |
| 2025/01/29 | 2,358 | 2,367 | 2,342 | 2,364 | 30,600 |
| 2025/01/28 | 2,350 | 2,380 | 2,350 | 2,373 | 22,400 |
| 2025/01/27 | 2,386 | 2,390 | 2,360 | 2,364 | 27,200 |
| 2025/01/24 | 2,352 | 2,372 | 2,347 | 2,357 | 25,000 |
| 2025/01/23 | 2,377 | 2,378 | 2,335 | 2,347 | 32,300 |
| 2025/01/22 | 2,368 | 2,380 | 2,346 | 2,380 | 35,000 |
| 2025/01/21 | 2,367 | 2,373 | 2,338 | 2,338 | 32,100 |
| 2025/01/20 | 2,349 | 2,361 | 2,325 | 2,361 | 31,600 |
| 2025/01/17 | 2,329 | 2,334 | 2,297 | 2,320 | 45,300 |
| 2025/01/16 | 2,309 | 2,348 | 2,309 | 2,338 | 35,100 |
| 2025/01/15 | 2,300 | 2,331 | 2,299 | 2,328 | 43,200 |
| 2025/01/14 | 2,321 | 2,338 | 2,277 | 2,292 | 75,800 |
| 2025/01/10 | 2,292 | 2,333 | 2,286 | 2,321 | 39,700 |
| 2025/01/09 | 2,374 | 2,385 | 2,306 | 2,316 | 57,100 |
| 2025/01/08 | 2,360 | 2,383 | 2,355 | 2,369 | 60,000 |
| 2025/01/07 | 2,383 | 2,400 | 2,359 | 2,377 | 95,900 |
| 2025/01/06 | 2,554 | 2,554 | 2,332 | 2,333 | 249,500 |
| 2024/12/30 | 2,512 | 2,594 | 2,504 | 2,594 | 193,300 |
| 2024/12/27 | 2,453 | 2,467 | 2,391 | 2,462 | 419,200 |
| 2024/12/26 | 2,547 | 2,572 | 2,502 | 2,532 | 431,500 |
| 2024/12/25 | 2,530 | 2,570 | 2,511 | 2,570 | 138,400 |
| 2024/12/24 | 2,470 | 2,523 | 2,450 | 2,511 | 192,200 |
| 2024/12/23 | 2,436 | 2,492 | 2,434 | 2,490 | 265,900 |
| 2024/12/20 | 2,370 | 2,441 | 2,359 | 2,441 | 247,400 |
| 2024/12/19 | 2,254 | 2,372 | 2,247 | 2,358 | 257,600 |
| 2024/12/18 | 2,261 | 2,287 | 2,258 | 2,281 | 64,700 |
| 2024/12/17 | 2,263 | 2,282 | 2,246 | 2,272 | 115,300 |
| 2024/12/16 | 2,251 | 2,259 | 2,230 | 2,246 | 285,400 |
| 2024/12/13 | 2,240 | 2,267 | 2,240 | 2,256 | 157,200 |
| 2024/12/12 | 2,234 | 2,268 | 2,227 | 2,256 | 158,000 |
| 2024/12/11 | 2,260 | 2,271 | 2,234 | 2,234 | 144,700 |
| 2024/12/10 | 2,282 | 2,291 | 2,267 | 2,267 | 129,600 |
| 2024/12/09 | 2,286 | 2,294 | 2,271 | 2,277 | 146,500 |
| 2024/12/06 | 2,265 | 2,280 | 2,252 | 2,264 | 74,500 |
| 2024/12/05 | 2,266 | 2,283 | 2,262 | 2,265 | 90,800 |
| 2024/12/04 | 2,275 | 2,289 | 2,261 | 2,264 | 61,200 |
| 2024/12/03 | 2,293 | 2,307 | 2,271 | 2,271 | 81,200 |
| 2024/12/02 | 2,295 | 2,317 | 2,295 | 2,298 | 82,400 |
| 2024/11/29 | 2,289 | 2,314 | 2,282 | 2,293 | 94,300 |
| 2024/11/28 | 2,270 | 2,307 | 2,266 | 2,281 | 73,800 |
| 2024/11/27 | 2,300 | 2,311 | 2,262 | 2,280 | 77,200 |
| 2024/11/26 | 2,269 | 2,300 | 2,266 | 2,288 | 53,900 |
| 2024/11/25 | 2,335 | 2,335 | 2,269 | 2,271 | 122,700 |
| 2024/11/22 | 2,254 | 2,273 | 2,230 | 2,266 | 104,500 |
| 2024/11/21 | 2,247 | 2,267 | 2,240 | 2,266 | 33,600 |
| 2024/11/20 | 2,247 | 2,255 | 2,230 | 2,241 | 27,400 |
| 2024/11/19 | 2,246 | 2,267 | 2,243 | 2,247 | 38,100 |
| 2024/11/18 | 2,240 | 2,256 | 2,234 | 2,241 | 38,900 |
| 2024/11/15 | 2,241 | 2,246 | 2,219 | 2,241 | 34,400 |
| 2024/11/14 | 2,248 | 2,258 | 2,229 | 2,237 | 34,700 |
| 2024/11/13 | 2,215 | 2,258 | 2,215 | 2,242 | 42,400 |
| 2024/11/12 | 2,245 | 2,264 | 2,216 | 2,218 | 44,300 |
| 2024/11/11 | 2,244 | 2,250 | 2,221 | 2,246 | 31,200 |
| 2024/11/08 | 2,299 | 2,299 | 2,244 | 2,244 | 37,000 |
| 2024/11/07 | 2,214 | 2,270 | 2,214 | 2,264 | 75,700 |
| 2024/11/06 | 2,191 | 2,235 | 2,190 | 2,202 | 36,400 |
| 2024/11/05 | 2,234 | 2,249 | 2,193 | 2,199 | 41,900 |
| 2024/11/01 | 2,209 | 2,223 | 2,183 | 2,184 | 29,700 |
| 2024/10/31 | 2,204 | 2,230 | 2,186 | 2,209 | 49,000 |
| 2024/10/30 | 2,201 | 2,212 | 2,180 | 2,182 | 66,000 |
| 2024/10/29 | 2,185 | 2,206 | 2,170 | 2,201 | 31,600 |
| 2024/10/28 | 2,157 | 2,192 | 2,150 | 2,188 | 31,900 |
| 2024/10/25 | 2,164 | 2,179 | 2,143 | 2,145 | 34,600 |
| 2024/10/24 | 2,155 | 2,173 | 2,145 | 2,167 | 37,200 |
| 2024/10/23 | 2,156 | 2,171 | 2,141 | 2,141 | 63,100 |
| 2024/10/22 | 2,150 | 2,168 | 2,139 | 2,152 | 109,600 |
| 2024/10/21 | 2,180 | 2,180 | 2,147 | 2,162 | 152,700 |
| 2024/10/18 | 2,237 | 2,241 | 2,162 | 2,162 | 104,800 |
| 2024/10/17 | 2,223 | 2,242 | 2,213 | 2,223 | 92,500 |
| 2024/10/16 | 2,210 | 2,270 | 2,205 | 2,223 | 58,400 |
| 2024/10/15 | 2,220 | 2,234 | 2,212 | 2,218 | 48,200 |
| 2024/10/11 | 2,252 | 2,258 | 2,220 | 2,220 | 45,300 |
| 2024/10/10 | 2,287 | 2,287 | 2,250 | 2,277 | 15,000 |
| 2024/10/09 | 2,265 | 2,290 | 2,256 | 2,267 | 14,500 |
| 2024/10/08 | 2,290 | 2,309 | 2,259 | 2,261 | 21,100 |
| 2024/10/07 | 2,300 | 2,322 | 2,291 | 2,296 | 27,900 |
| 2024/10/04 | 2,266 | 2,297 | 2,256 | 2,286 | 23,300 |
| 2024/10/03 | 2,263 | 2,294 | 2,254 | 2,259 | 20,100 |
| 2024/10/02 | 2,259 | 2,278 | 2,245 | 2,251 | 28,400 |
| 2024/10/01 | 2,261 | 2,287 | 2,253 | 2,266 | 19,500 |
| 2024/09/30 | 2,253 | 2,280 | 2,229 | 2,254 | 58,300 |
| 2024/09/27 | 2,277 | 2,320 | 2,270 | 2,303 | 51,400 |
| 2024/09/26 | 2,233 | 2,270 | 2,227 | 2,268 | 70,800 |
| 2024/09/25 | 2,150 | 2,208 | 2,130 | 2,183 | 122,900 |
| 2024/09/24 | 2,169 | 2,170 | 2,122 | 2,156 | 154,300 |
| 2024/09/20 | 2,178 | 2,199 | 2,137 | 2,169 | 252,000 |
| 2024/09/19 | 2,180 | 2,190 | 2,152 | 2,156 | 96,100 |
| 2024/09/18 | 2,197 | 2,208 | 2,156 | 2,182 | 41,600 |
| 2024/09/17 | 2,182 | 2,210 | 2,167 | 2,197 | 40,800 |
| 2024/09/13 | 2,190 | 2,208 | 2,170 | 2,181 | 32,300 |
| 2024/09/12 | 2,225 | 2,232 | 2,184 | 2,214 | 22,400 |
| 2024/09/11 | 2,205 | 2,224 | 2,158 | 2,175 | 39,900 |
| 2024/09/10 | 2,217 | 2,232 | 2,201 | 2,201 | 29,400 |
| 2024/09/09 | 2,225 | 2,249 | 2,206 | 2,227 | 30,400 |
| 2024/09/06 | 2,315 | 2,315 | 2,261 | 2,274 | 25,100 |
| 2024/09/05 | 2,231 | 2,305 | 2,230 | 2,282 | 30,900 |
| 2024/09/04 | 2,231 | 2,265 | 2,230 | 2,241 | 34,000 |
| 2024/09/03 | 2,280 | 2,318 | 2,280 | 2,289 | 27,300 |
| 2024/09/02 | 2,326 | 2,326 | 2,274 | 2,277 | 17,800 |
| 2024/08/30 | 2,297 | 2,358 | 2,297 | 2,313 | 46,900 |
| 2024/08/29 | 2,258 | 2,280 | 2,250 | 2,275 | 17,800 |
| 2024/08/28 | 2,253 | 2,264 | 2,235 | 2,258 | 21,400 |
| 2024/08/27 | 2,233 | 2,275 | 2,205 | 2,245 | 76,300 |
| 2024/08/26 | 2,145 | 2,225 | 2,129 | 2,216 | 161,400 |
| 2024/08/23 | 2,177 | 2,192 | 2,149 | 2,149 | 74,900 |
| 2024/08/22 | 2,182 | 2,204 | 2,177 | 2,196 | 27,800 |
| 2024/08/21 | 2,202 | 2,215 | 2,170 | 2,177 | 30,600 |
| 2024/08/20 | 2,204 | 2,252 | 2,204 | 2,231 | 41,700 |
| 2024/08/19 | 2,198 | 2,245 | 2,198 | 2,199 | 20,600 |