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
2021/12/30 2,352 2,411 2,325 2,384 32,600
2021/12/29 2,288 2,324 2,281 2,324 100,500
2021/12/28 2,218 2,334 2,218 2,334 153,500
2021/12/27 2,251 2,253 2,183 2,190 124,900
2021/12/24 2,261 2,270 2,225 2,251 232,800
2021/12/23 2,186 2,235 2,180 2,233 57,500
2021/12/22 2,179 2,213 2,157 2,186 51,300
2021/12/21 2,165 2,214 2,140 2,179 50,900
2021/12/20 2,181 2,200 2,152 2,155 56,300
2021/12/17 2,214 2,266 2,196 2,215 78,700
2021/12/16 2,210 2,267 2,200 2,248 45,800
2021/12/15 2,222 2,229 2,162 2,211 34,600
2021/12/14 2,150 2,183 2,121 2,173 22,400
2021/12/13 2,117 2,163 2,098 2,150 26,400
2021/12/10 2,097 2,144 2,097 2,136 53,900
2021/12/09 2,104 2,151 2,090 2,143 29,000
2021/12/08 2,120 2,125 2,061 2,125 33,300
2021/12/07 2,021 2,130 2,009 2,130 21,800
2021/12/06 2,046 2,057 1,981 1,988 31,300
2021/12/03 2,000 2,060 1,990 2,041 25,200
2021/12/02 1,982 2,039 1,982 2,000 22,500
2021/12/01 1,966 2,028 1,957 1,982 14,200
2021/11/30 2,030 2,078 1,994 1,999 32,000
2021/11/29 2,016 2,048 1,990 2,007 33,700
2021/11/26 2,056 2,071 2,004 2,016 29,100
2021/11/25 2,060 2,085 2,050 2,050 12,100
2021/11/24 2,070 2,101 2,062 2,064 14,200
2021/11/22 2,085 2,100 2,060 2,070 12,300
2021/11/19 2,048 2,091 2,048 2,070 16,500
2021/11/18 2,061 2,120 2,022 2,050 21,800
2021/11/17 2,079 2,200 2,061 2,061 31,300
2021/11/16 1,991 2,053 1,991 2,038 16,000
2021/11/15 2,057 2,096 1,992 2,007 7,100
2021/11/12 2,030 2,145 2,025 2,057 24,900
2021/11/11 2,029 2,030 2,011 2,022 8,200
2021/11/10 2,037 2,037 1,996 2,035 11,200
2021/11/09 1,986 2,032 1,985 1,998 13,700
2021/11/08 2,005 2,005 1,986 1,986 15,300
2021/11/05 2,016 2,070 1,988 2,032 15,400
2021/11/04 2,040 2,054 2,020 2,028 15,900
2021/11/02 2,100 2,100 2,039 2,039 11,100
2021/11/01 2,050 2,105 2,020 2,099 18,300
2021/10/29 2,030 2,032 1,985 2,012 16,000
2021/10/28 1,947 2,020 1,911 1,990 46,500
2021/10/27 1,976 2,010 1,954 1,954 11,300
2021/10/26 1,985 2,024 1,985 1,995 13,000
2021/10/25 1,952 1,989 1,948 1,985 19,700
2021/10/22 1,980 1,991 1,969 1,976 20,400
2021/10/21 2,011 2,011 1,976 1,987 17,300
2021/10/20 1,990 2,054 1,989 2,010 28,000
2021/10/19 1,978 1,990 1,952 1,990 5,200
2021/10/18 1,934 1,960 1,880 1,960 28,400
2021/10/15 1,896 1,943 1,867 1,937 24,600
2021/10/14 1,900 1,911 1,863 1,906 19,800
2021/10/13 1,911 1,938 1,883 1,938 27,700
2021/10/12 1,987 2,000 1,923 1,938 31,400
2021/10/11 1,958 2,053 1,934 2,037 29,700
2021/10/08 1,997 2,061 1,959 1,971 35,600
2021/10/07 2,072 2,072 1,986 2,008 54,900
2021/10/06 2,095 2,115 2,080 2,083 37,000
2021/10/05 2,165 2,165 2,090 2,108 18,900
2021/10/04 2,181 2,265 2,165 2,165 42,500
2021/10/01 2,438 2,438 2,150 2,181 34,700

このページの先頭へ