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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,490 | 3,610 | 3,430 | 3,590 | 79,300 |
| 2022/12/29 | 3,370 | 3,450 | 3,320 | 3,420 | 62,200 |
| 2022/12/28 | 3,500 | 3,515 | 3,430 | 3,470 | 108,800 |
| 2022/12/27 | 3,440 | 3,540 | 3,440 | 3,500 | 65,800 |
| 2022/12/26 | 3,270 | 3,405 | 3,270 | 3,405 | 140,200 |
| 2022/12/23 | 3,235 | 3,320 | 3,200 | 3,285 | 171,800 |
| 2022/12/22 | 3,300 | 3,350 | 3,225 | 3,320 | 25,300 |
| 2022/12/21 | 3,400 | 3,440 | 3,250 | 3,265 | 38,700 |
| 2022/12/20 | 3,580 | 3,590 | 3,370 | 3,390 | 33,500 |
| 2022/12/19 | 3,590 | 3,625 | 3,560 | 3,590 | 20,200 |
| 2022/12/16 | 3,535 | 3,650 | 3,510 | 3,600 | 57,200 |
| 2022/12/15 | 3,630 | 3,665 | 3,585 | 3,590 | 13,600 |
| 2022/12/14 | 3,705 | 3,725 | 3,640 | 3,660 | 16,500 |
| 2022/12/13 | 3,650 | 3,720 | 3,635 | 3,675 | 22,500 |
| 2022/12/12 | 3,550 | 3,745 | 3,550 | 3,605 | 26,000 |
| 2022/12/09 | 3,490 | 3,630 | 3,490 | 3,600 | 43,500 |
| 2022/12/08 | 3,570 | 3,570 | 3,470 | 3,530 | 23,300 |
| 2022/12/07 | 3,495 | 3,550 | 3,480 | 3,500 | 22,400 |
| 2022/12/06 | 3,560 | 3,565 | 3,500 | 3,505 | 23,100 |
| 2022/12/05 | 3,655 | 3,655 | 3,555 | 3,585 | 25,800 |
| 2022/12/02 | 3,820 | 3,820 | 3,665 | 3,680 | 33,000 |
| 2022/12/01 | 3,970 | 3,970 | 3,830 | 3,830 | 30,100 |
| 2022/11/30 | 3,815 | 3,970 | 3,800 | 3,970 | 76,700 |
| 2022/11/29 | 3,810 | 3,845 | 3,760 | 3,815 | 29,400 |
| 2022/11/28 | 3,870 | 3,905 | 3,815 | 3,830 | 19,200 |
| 2022/11/25 | 3,935 | 3,935 | 3,865 | 3,895 | 24,500 |
| 2022/11/24 | 3,785 | 3,940 | 3,780 | 3,935 | 46,500 |
| 2022/11/22 | 3,640 | 3,800 | 3,640 | 3,780 | 55,100 |
| 2022/11/21 | 3,620 | 3,630 | 3,565 | 3,575 | 18,400 |
| 2022/11/18 | 3,700 | 3,775 | 3,620 | 3,620 | 94,700 |
| 2022/11/17 | 3,630 | 3,685 | 3,585 | 3,665 | 25,800 |
| 2022/11/16 | 3,515 | 3,635 | 3,505 | 3,605 | 26,600 |
| 2022/11/15 | 3,485 | 3,570 | 3,470 | 3,520 | 37,500 |
| 2022/11/14 | 3,475 | 3,505 | 3,400 | 3,490 | 36,700 |
| 2022/11/11 | 3,635 | 3,635 | 3,530 | 3,545 | 38,200 |
| 2022/11/10 | 3,515 | 3,525 | 3,440 | 3,465 | 26,200 |
| 2022/11/09 | 3,600 | 3,680 | 3,535 | 3,545 | 30,300 |
| 2022/11/08 | 3,635 | 3,755 | 3,565 | 3,575 | 48,500 |
| 2022/11/07 | 3,615 | 3,725 | 3,560 | 3,635 | 35,000 |
| 2022/11/04 | 3,700 | 3,720 | 3,595 | 3,615 | 33,900 |
| 2022/11/02 | 3,690 | 3,785 | 3,680 | 3,700 | 42,200 |
| 2022/11/01 | 3,755 | 3,755 | 3,680 | 3,690 | 14,600 |
| 2022/10/31 | 3,770 | 3,770 | 3,620 | 3,705 | 36,600 |
| 2022/10/28 | 3,600 | 3,780 | 3,600 | 3,640 | 160,900 |
| 2022/10/27 | 3,670 | 3,670 | 3,600 | 3,640 | 19,200 |
| 2022/10/26 | 3,680 | 3,740 | 3,680 | 3,695 | 26,200 |
| 2022/10/25 | 3,615 | 3,665 | 3,610 | 3,645 | 25,200 |
| 2022/10/24 | 3,650 | 3,685 | 3,550 | 3,575 | 27,800 |
| 2022/10/21 | 3,510 | 3,580 | 3,510 | 3,535 | 23,900 |
| 2022/10/20 | 3,515 | 3,585 | 3,510 | 3,555 | 26,400 |
| 2022/10/19 | 3,540 | 3,560 | 3,520 | 3,555 | 22,500 |
| 2022/10/18 | 3,530 | 3,570 | 3,530 | 3,535 | 23,900 |
| 2022/10/17 | 3,565 | 3,565 | 3,450 | 3,460 | 23,200 |
| 2022/10/14 | 3,450 | 3,585 | 3,425 | 3,565 | 47,700 |
| 2022/10/13 | 3,400 | 3,400 | 3,295 | 3,330 | 30,900 |
| 2022/10/12 | 3,300 | 3,410 | 3,280 | 3,380 | 32,200 |
| 2022/10/11 | 3,365 | 3,365 | 3,265 | 3,300 | 48,100 |
| 2022/10/07 | 3,390 | 3,445 | 3,390 | 3,400 | 31,900 |
| 2022/10/06 | 3,340 | 3,485 | 3,320 | 3,445 | 60,800 |
| 2022/10/05 | 3,305 | 3,355 | 3,235 | 3,255 | 30,800 |
| 2022/10/04 | 3,195 | 3,285 | 3,165 | 3,285 | 29,900 |
| 2022/10/03 | 3,085 | 3,130 | 3,065 | 3,115 | 19,000 |
| 2022/09/30 | 3,080 | 3,135 | 3,045 | 3,100 | 46,400 |
| 2022/09/29 | 3,155 | 3,155 | 3,065 | 3,115 | 27,100 |
| 2022/09/28 | 2,964 | 3,050 | 2,933 | 3,035 | 49,700 |
| 2022/09/27 | 2,963 | 2,973 | 2,909 | 2,914 | 30,800 |
| 2022/09/26 | 3,000 | 3,015 | 2,940 | 2,945 | 43,000 |
| 2022/09/22 | 3,045 | 3,140 | 3,045 | 3,100 | 25,700 |
| 2022/09/21 | 3,225 | 3,225 | 3,065 | 3,130 | 29,800 |
| 2022/09/20 | 3,215 | 3,320 | 3,205 | 3,295 | 24,900 |
| 2022/09/16 | 3,295 | 3,295 | 3,180 | 3,185 | 17,000 |
| 2022/09/15 | 3,275 | 3,280 | 3,220 | 3,265 | 24,100 |
| 2022/09/14 | 3,225 | 3,315 | 3,220 | 3,260 | 24,000 |
| 2022/09/13 | 3,340 | 3,375 | 3,300 | 3,350 | 16,200 |
| 2022/09/12 | 3,265 | 3,405 | 3,265 | 3,320 | 38,000 |
| 2022/09/09 | 3,080 | 3,205 | 3,080 | 3,195 | 34,800 |
| 2022/09/08 | 3,010 | 3,120 | 3,000 | 3,085 | 35,200 |
| 2022/09/07 | 3,020 | 3,050 | 2,930 | 2,976 | 47,500 |
| 2022/09/06 | 3,220 | 3,220 | 3,120 | 3,135 | 50,700 |
| 2022/09/05 | 3,265 | 3,290 | 3,230 | 3,250 | 35,400 |
| 2022/09/02 | 3,350 | 3,350 | 3,230 | 3,270 | 34,000 |
| 2022/09/01 | 3,360 | 3,410 | 3,325 | 3,340 | 23,600 |
| 2022/08/31 | 3,350 | 3,425 | 3,255 | 3,410 | 37,300 |
| 2022/08/30 | 3,270 | 3,395 | 3,270 | 3,380 | 21,200 |
| 2022/08/29 | 3,180 | 3,275 | 3,175 | 3,230 | 21,800 |
| 2022/08/26 | 3,400 | 3,425 | 3,365 | 3,365 | 19,400 |
| 2022/08/25 | 3,345 | 3,430 | 3,345 | 3,380 | 27,400 |
| 2022/08/24 | 3,325 | 3,340 | 3,290 | 3,315 | 27,400 |
| 2022/08/23 | 3,305 | 3,320 | 3,255 | 3,300 | 26,200 |
| 2022/08/22 | 3,290 | 3,330 | 3,280 | 3,315 | 19,600 |
| 2022/08/19 | 3,350 | 3,385 | 3,330 | 3,355 | 25,100 |
| 2022/08/18 | 3,280 | 3,325 | 3,245 | 3,320 | 25,000 |
| 2022/08/17 | 3,300 | 3,315 | 3,260 | 3,310 | 33,800 |
| 2022/08/16 | 3,265 | 3,265 | 3,180 | 3,255 | 23,400 |
| 2022/08/15 | 3,305 | 3,320 | 3,190 | 3,245 | 24,100 |
| 2022/08/12 | 3,255 | 3,310 | 3,250 | 3,285 | 42,400 |
| 2022/08/10 | 3,240 | 3,245 | 3,115 | 3,175 | 34,100 |
| 2022/08/09 | 3,110 | 3,235 | 3,105 | 3,220 | 44,500 |
| 2022/08/08 | 3,175 | 3,175 | 3,105 | 3,130 | 60,400 |
| 2022/08/05 | 3,080 | 3,200 | 3,055 | 3,185 | 68,400 |
| 2022/08/04 | 3,050 | 3,070 | 3,005 | 3,065 | 50,000 |
| 2022/08/03 | 3,050 | 3,085 | 2,980 | 3,035 | 48,100 |
| 2022/08/02 | 3,285 | 3,285 | 3,020 | 3,045 | 150,000 |
| 2022/08/01 | 2,936 | 3,005 | 2,903 | 3,005 | 45,100 |
| 2022/07/29 | 2,923 | 2,953 | 2,867 | 2,886 | 36,400 |
| 2022/07/28 | 2,925 | 2,933 | 2,841 | 2,922 | 35,600 |
| 2022/07/27 | 2,816 | 2,904 | 2,816 | 2,891 | 28,400 |
| 2022/07/26 | 2,880 | 2,900 | 2,743 | 2,823 | 64,900 |
| 2022/07/25 | 2,927 | 2,927 | 2,829 | 2,852 | 55,500 |
| 2022/07/22 | 2,891 | 2,976 | 2,877 | 2,957 | 67,300 |
| 2022/07/21 | 2,831 | 2,897 | 2,831 | 2,882 | 46,500 |
| 2022/07/20 | 2,810 | 2,838 | 2,784 | 2,824 | 64,100 |
| 2022/07/19 | 2,661 | 2,721 | 2,659 | 2,713 | 40,800 |
| 2022/07/15 | 2,667 | 2,667 | 2,591 | 2,634 | 43,400 |
| 2022/07/14 | 2,641 | 2,666 | 2,638 | 2,662 | 40,700 |
| 2022/07/13 | 2,625 | 2,681 | 2,618 | 2,654 | 39,900 |
| 2022/07/12 | 2,704 | 2,746 | 2,611 | 2,631 | 59,600 |
| 2022/07/11 | 2,610 | 2,712 | 2,610 | 2,692 | 69,700 |
| 2022/07/08 | 2,558 | 2,635 | 2,556 | 2,582 | 86,700 |
| 2022/07/07 | 2,487 | 2,561 | 2,453 | 2,533 | 51,800 |
| 2022/07/06 | 2,480 | 2,505 | 2,454 | 2,472 | 33,000 |
| 2022/07/05 | 2,465 | 2,516 | 2,465 | 2,487 | 35,600 |
| 2022/07/04 | 2,432 | 2,453 | 2,406 | 2,442 | 33,600 |
| 2022/07/01 | 2,457 | 2,500 | 2,380 | 2,414 | 58,200 |
| 2022/06/30 | 2,480 | 2,480 | 2,402 | 2,428 | 65,100 |
| 2022/06/29 | 2,530 | 2,554 | 2,469 | 2,475 | 68,600 |
| 2022/06/28 | 2,521 | 2,585 | 2,491 | 2,576 | 83,400 |
| 2022/06/27 | 2,463 | 2,693 | 2,463 | 2,543 | 77,600 |
| 2022/06/24 | 2,397 | 2,423 | 2,338 | 2,423 | 68,100 |
| 2022/06/23 | 2,403 | 2,497 | 2,400 | 2,423 | 73,500 |
| 2022/06/22 | 2,540 | 2,553 | 2,391 | 2,404 | 73,000 |
| 2022/06/21 | 2,531 | 2,630 | 2,503 | 2,540 | 67,900 |
| 2022/06/20 | 2,644 | 2,644 | 2,450 | 2,466 | 98,000 |
| 2022/06/17 | 2,653 | 2,720 | 2,620 | 2,644 | 76,600 |
| 2022/06/16 | 2,850 | 2,907 | 2,790 | 2,803 | 89,200 |
| 2022/06/15 | 3,045 | 3,045 | 2,821 | 2,828 | 94,400 |
| 2022/06/14 | 3,110 | 3,125 | 3,030 | 3,040 | 54,600 |
| 2022/06/13 | 3,155 | 3,235 | 3,140 | 3,155 | 40,900 |
| 2022/06/10 | 3,295 | 3,320 | 3,215 | 3,225 | 60,700 |
| 2022/06/09 | 3,325 | 3,390 | 3,295 | 3,355 | 47,900 |
| 2022/06/08 | 3,430 | 3,480 | 3,350 | 3,375 | 74,900 |
| 2022/06/07 | 3,520 | 3,535 | 3,360 | 3,360 | 70,700 |
| 2022/06/06 | 3,555 | 3,555 | 3,440 | 3,535 | 65,500 |
| 2022/06/03 | 3,625 | 3,685 | 3,565 | 3,575 | 82,200 |
| 2022/06/02 | 3,885 | 3,885 | 3,530 | 3,555 | 118,200 |
| 2022/06/01 | 3,780 | 3,955 | 3,780 | 3,905 | 128,200 |
| 2022/05/31 | 3,825 | 3,960 | 3,770 | 3,770 | 771,800 |
| 2022/05/30 | 3,890 | 3,990 | 3,800 | 3,830 | 115,200 |
| 2022/05/27 | 3,925 | 3,965 | 3,830 | 3,835 | 99,700 |
| 2022/05/26 | 4,000 | 4,035 | 3,890 | 3,900 | 94,200 |
| 2022/05/25 | 4,100 | 4,105 | 3,875 | 3,900 | 113,600 |
| 2022/05/24 | 4,180 | 4,235 | 4,045 | 4,085 | 96,600 |
| 2022/05/23 | 4,205 | 4,235 | 4,160 | 4,165 | 76,900 |
| 2022/05/20 | 4,145 | 4,190 | 4,100 | 4,155 | 66,600 |
| 2022/05/19 | 4,060 | 4,170 | 4,055 | 4,125 | 72,500 |
| 2022/05/18 | 4,025 | 4,150 | 4,010 | 4,130 | 90,200 |
| 2022/05/17 | 3,850 | 4,060 | 3,850 | 4,000 | 91,200 |
| 2022/05/16 | 3,945 | 3,955 | 3,760 | 3,830 | 99,400 |
| 2022/05/13 | 3,635 | 3,890 | 3,615 | 3,890 | 111,600 |
| 2022/05/12 | 3,500 | 3,645 | 3,500 | 3,615 | 48,200 |
| 2022/05/11 | 3,450 | 3,615 | 3,410 | 3,570 | 59,700 |
| 2022/05/10 | 3,385 | 3,625 | 3,370 | 3,470 | 83,300 |
| 2022/05/09 | 3,575 | 3,590 | 3,430 | 3,485 | 78,400 |
| 2022/05/06 | 3,460 | 3,600 | 3,450 | 3,575 | 67,800 |
| 2022/05/02 | 3,410 | 3,490 | 3,375 | 3,470 | 32,100 |
| 2022/04/28 | 3,390 | 3,430 | 3,295 | 3,425 | 53,500 |
| 2022/04/27 | 3,235 | 3,305 | 3,220 | 3,270 | 53,600 |
| 2022/04/26 | 3,320 | 3,360 | 3,260 | 3,285 | 44,600 |
| 2022/04/25 | 3,215 | 3,340 | 3,190 | 3,325 | 52,600 |
| 2022/04/22 | 3,270 | 3,335 | 3,240 | 3,270 | 38,900 |
| 2022/04/21 | 3,370 | 3,370 | 3,230 | 3,270 | 35,400 |
| 2022/04/20 | 3,395 | 3,410 | 3,330 | 3,375 | 51,800 |
| 2022/04/19 | 3,200 | 3,370 | 3,200 | 3,345 | 79,400 |
| 2022/04/18 | 3,060 | 3,160 | 3,055 | 3,135 | 30,000 |
| 2022/04/15 | 3,160 | 3,160 | 3,085 | 3,100 | 20,100 |
| 2022/04/14 | 3,090 | 3,165 | 3,090 | 3,160 | 25,700 |
| 2022/04/13 | 3,000 | 3,110 | 3,000 | 3,100 | 42,500 |
| 2022/04/12 | 3,110 | 3,150 | 2,972 | 2,989 | 39,000 |
| 2022/04/11 | 3,080 | 3,120 | 3,030 | 3,110 | 49,900 |
| 2022/04/08 | 3,010 | 3,130 | 2,987 | 3,090 | 61,200 |
| 2022/04/07 | 3,040 | 3,090 | 2,951 | 3,080 | 66,000 |
| 2022/04/06 | 3,050 | 3,115 | 3,035 | 3,090 | 46,900 |
| 2022/04/05 | 3,040 | 3,085 | 3,010 | 3,070 | 48,600 |
| 2022/04/04 | 2,910 | 3,045 | 2,906 | 3,045 | 52,900 |
| 2022/04/01 | 2,910 | 2,960 | 2,856 | 2,944 | 39,800 |
| 2022/03/31 | 2,842 | 2,968 | 2,842 | 2,960 | 69,500 |
| 2022/03/30 | 2,950 | 2,950 | 2,780 | 2,880 | 57,400 |
| 2022/03/29 | 2,900 | 2,928 | 2,864 | 2,918 | 46,000 |
| 2022/03/28 | 2,798 | 2,901 | 2,781 | 2,885 | 39,800 |
| 2022/03/25 | 2,873 | 2,873 | 2,767 | 2,802 | 39,600 |
| 2022/03/24 | 2,886 | 2,921 | 2,837 | 2,880 | 51,600 |
| 2022/03/23 | 2,830 | 2,875 | 2,772 | 2,869 | 55,400 |
| 2022/03/22 | 2,790 | 2,858 | 2,775 | 2,800 | 67,200 |
| 2022/03/18 | 2,670 | 2,836 | 2,648 | 2,755 | 710,500 |
| 2022/03/17 | 2,550 | 2,661 | 2,518 | 2,644 | 95,400 |
| 2022/03/16 | 2,500 | 2,555 | 2,483 | 2,518 | 75,300 |
| 2022/03/15 | 2,409 | 2,479 | 2,359 | 2,474 | 48,000 |
| 2022/03/14 | 2,489 | 2,505 | 2,356 | 2,368 | 52,800 |
| 2022/03/11 | 2,453 | 2,473 | 2,323 | 2,447 | 55,100 |
| 2022/03/10 | 2,390 | 2,474 | 2,390 | 2,453 | 37,700 |
| 2022/03/09 | 2,299 | 2,395 | 2,298 | 2,361 | 43,700 |
| 2022/03/08 | 2,397 | 2,412 | 2,220 | 2,258 | 35,300 |
| 2022/03/07 | 2,459 | 2,460 | 2,407 | 2,430 | 36,800 |
| 2022/03/04 | 2,503 | 2,503 | 2,429 | 2,449 | 28,700 |
| 2022/03/03 | 2,500 | 2,557 | 2,478 | 2,503 | 33,400 |
| 2022/03/02 | 2,450 | 2,489 | 2,415 | 2,416 | 25,200 |
| 2022/03/01 | 2,451 | 2,500 | 2,448 | 2,475 | 39,500 |
| 2022/02/28 | 2,340 | 2,412 | 2,334 | 2,403 | 33,400 |
| 2022/02/25 | 2,315 | 2,360 | 2,300 | 2,345 | 32,600 |
| 2022/02/24 | 2,339 | 2,366 | 2,289 | 2,337 | 43,700 |
| 2022/02/22 | 2,350 | 2,362 | 2,266 | 2,339 | 34,400 |
| 2022/02/21 | 2,295 | 2,361 | 2,282 | 2,350 | 79,500 |
| 2022/02/18 | 2,236 | 2,330 | 2,226 | 2,296 | 23,100 |
| 2022/02/17 | 2,270 | 2,270 | 2,232 | 2,270 | 18,300 |
| 2022/02/16 | 2,175 | 2,310 | 2,171 | 2,285 | 42,600 |
| 2022/02/15 | 2,148 | 2,180 | 2,110 | 2,169 | 40,100 |
| 2022/02/14 | 2,180 | 2,180 | 2,100 | 2,100 | 17,100 |
| 2022/02/10 | 2,179 | 2,200 | 2,152 | 2,200 | 19,600 |
| 2022/02/09 | 2,180 | 2,180 | 2,133 | 2,174 | 18,900 |
| 2022/02/08 | 2,196 | 2,200 | 2,157 | 2,171 | 15,000 |
| 2022/02/07 | 2,183 | 2,218 | 2,164 | 2,194 | 18,400 |
| 2022/02/04 | 2,173 | 2,221 | 2,134 | 2,220 | 18,700 |
| 2022/02/03 | 2,259 | 2,259 | 2,164 | 2,172 | 15,400 |
| 2022/02/02 | 2,178 | 2,285 | 2,152 | 2,273 | 19,200 |
| 2022/02/01 | 2,120 | 2,171 | 2,120 | 2,156 | 20,800 |
| 2022/01/31 | 2,096 | 2,160 | 2,096 | 2,124 | 22,600 |
| 2022/01/28 | 2,045 | 2,124 | 2,045 | 2,109 | 25,200 |
| 2022/01/27 | 2,124 | 2,124 | 2,006 | 2,016 | 35,100 |
| 2022/01/26 | 2,226 | 2,238 | 2,132 | 2,139 | 25,500 |
| 2022/01/25 | 2,347 | 2,349 | 2,202 | 2,226 | 23,600 |
| 2022/01/24 | 2,322 | 2,382 | 2,322 | 2,367 | 16,200 |
| 2022/01/21 | 2,367 | 2,370 | 2,298 | 2,369 | 20,500 |
| 2022/01/20 | 2,291 | 2,366 | 2,291 | 2,332 | 20,000 |
| 2022/01/19 | 2,375 | 2,375 | 2,287 | 2,307 | 44,100 |
| 2022/01/18 | 2,439 | 2,463 | 2,378 | 2,394 | 22,200 |
| 2022/01/17 | 2,490 | 2,509 | 2,418 | 2,439 | 26,400 |
| 2022/01/14 | 2,466 | 2,485 | 2,419 | 2,482 | 35,800 |
| 2022/01/13 | 2,393 | 2,456 | 2,393 | 2,434 | 48,600 |
| 2022/01/12 | 2,310 | 2,420 | 2,310 | 2,420 | 64,200 |
| 2022/01/11 | 2,335 | 2,335 | 2,250 | 2,292 | 27,200 |
| 2022/01/07 | 2,368 | 2,374 | 2,293 | 2,337 | 34,400 |
| 2022/01/06 | 2,371 | 2,430 | 2,329 | 2,329 | 43,300 |
| 2022/01/05 | 2,357 | 2,375 | 2,322 | 2,371 | 36,700 |
| 2022/01/04 | 2,366 | 2,389 | 2,327 | 2,357 | 26,400 |