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
2023/12/29 2,593 2,633 2,583 2,633 78,400
2023/12/28 2,547 2,581 2,505 2,576 144,100
2023/12/27 2,598 2,637 2,590 2,628 233,300
2023/12/26 2,566 2,589 2,566 2,589 155,500
2023/12/25 2,573 2,589 2,544 2,566 170,900
2023/12/22 2,519 2,553 2,519 2,545 123,000
2023/12/21 2,508 2,542 2,499 2,519 103,900
2023/12/20 2,577 2,589 2,546 2,546 57,900
2023/12/19 2,527 2,573 2,520 2,566 43,800
2023/12/18 2,527 2,545 2,508 2,528 54,300
2023/12/15 2,565 2,585 2,518 2,577 59,900
2023/12/14 2,491 2,518 2,481 2,515 60,800
2023/12/13 2,512 2,549 2,497 2,508 32,400
2023/12/12 2,564 2,574 2,497 2,517 42,400
2023/12/11 2,568 2,581 2,523 2,549 41,200
2023/12/08 2,599 2,611 2,536 2,547 53,700
2023/12/07 2,650 2,661 2,605 2,607 38,700
2023/12/06 2,615 2,689 2,613 2,680 31,000
2023/12/05 2,630 2,658 2,622 2,622 23,900
2023/12/04 2,678 2,680 2,629 2,644 25,600
2023/12/01 2,708 2,724 2,674 2,680 26,000
2023/11/30 2,725 2,742 2,682 2,700 55,500
2023/11/29 2,702 2,734 2,698 2,704 18,300
2023/11/28 2,700 2,735 2,676 2,735 24,000
2023/11/27 2,745 2,758 2,686 2,699 18,400
2023/11/24 2,766 2,786 2,740 2,740 21,400
2023/11/22 2,779 2,809 2,757 2,759 16,600
2023/11/21 2,774 2,796 2,753 2,786 16,600
2023/11/20 2,809 2,849 2,764 2,769 30,400
2023/11/17 2,801 2,839 2,801 2,839 23,000
2023/11/16 2,883 2,883 2,795 2,809 26,400
2023/11/15 2,849 2,896 2,843 2,883 31,200
2023/11/14 2,806 2,845 2,791 2,838 18,500
2023/11/13 2,803 2,836 2,762 2,803 29,900
2023/11/10 2,765 2,795 2,739 2,794 20,500
2023/11/09 2,771 2,812 2,765 2,788 19,900
2023/11/08 2,836 2,836 2,707 2,745 31,700
2023/11/07 2,873 2,900 2,830 2,841 27,800
2023/11/06 2,815 2,866 2,801 2,857 31,800
2023/11/02 2,797 2,804 2,763 2,787 24,200
2023/11/01 2,760 2,800 2,742 2,780 47,300
2023/10/31 2,720 2,747 2,691 2,747 29,000
2023/10/30 2,734 2,737 2,665 2,672 54,800
2023/10/27 2,672 2,749 2,672 2,749 25,800
2023/10/26 2,708 2,721 2,660 2,672 20,900
2023/10/25 2,740 2,740 2,684 2,708 27,000
2023/10/24 2,740 2,740 2,647 2,719 28,900
2023/10/23 2,748 2,783 2,732 2,732 23,200
2023/10/20 2,719 2,770 2,719 2,749 16,900
2023/10/19 2,711 2,760 2,710 2,713 16,700
2023/10/18 2,762 2,767 2,710 2,761 27,600
2023/10/17 2,716 2,771 2,704 2,727 20,600
2023/10/16 2,751 2,767 2,702 2,722 32,700
2023/10/13 2,743 2,779 2,743 2,756 41,000
2023/10/12 2,708 2,796 2,708 2,789 23,700
2023/10/11 2,714 2,717 2,672 2,704 29,000
2023/10/10 2,671 2,727 2,669 2,714 26,600
2023/10/06 2,647 2,702 2,647 2,671 21,500
2023/10/05 2,560 2,650 2,560 2,643 29,400
2023/10/04 2,590 2,592 2,538 2,549 81,600
2023/10/03 2,652 2,656 2,605 2,618 45,100
2023/10/02 2,677 2,718 2,663 2,665 41,700
2023/09/29 2,732 2,732 2,667 2,685 52,800
2023/09/28 2,706 2,716 2,664 2,705 46,700
2023/09/27 2,651 2,726 2,633 2,724 64,800
2023/09/26 2,711 2,711 2,650 2,691 51,600
2023/09/25 2,726 2,746 2,703 2,724 30,300
2023/09/22 2,710 2,728 2,652 2,704 43,000
2023/09/21 2,802 2,820 2,719 2,724 25,400
2023/09/20 2,808 2,820 2,737 2,752 59,100
2023/09/19 2,830 2,830 2,714 2,790 29,700
2023/09/15 2,872 2,881 2,823 2,854 71,900
2023/09/14 2,821 2,846 2,799 2,822 22,900
2023/09/13 2,798 2,833 2,798 2,821 23,500
2023/09/12 2,800 2,829 2,773 2,801 23,700
2023/09/11 2,804 2,820 2,755 2,783 19,300
2023/09/08 2,808 2,866 2,806 2,820 41,000
2023/09/07 2,896 2,925 2,848 2,858 47,200
2023/09/06 2,900 2,950 2,900 2,917 35,800
2023/09/05 2,909 2,937 2,887 2,931 45,400
2023/09/04 2,881 2,935 2,879 2,931 32,400
2023/09/01 2,835 2,873 2,831 2,864 32,100
2023/08/31 2,835 2,860 2,823 2,838 35,500
2023/08/30 2,802 2,820 2,780 2,816 28,900
2023/08/29 2,736 2,798 2,736 2,798 22,500
2023/08/28 2,756 2,785 2,750 2,767 19,600
2023/08/25 2,696 2,780 2,680 2,756 52,600
2023/08/24 2,800 2,830 2,739 2,746 51,900
2023/08/23 2,716 2,795 2,668 2,789 78,300
2023/08/22 2,625 2,735 2,601 2,714 166,000
2023/08/21 2,434 2,495 2,428 2,475 21,200
2023/08/18 2,461 2,472 2,438 2,451 27,900
2023/08/17 2,549 2,549 2,472 2,502 23,200
2023/08/16 2,570 2,576 2,530 2,530 24,200
2023/08/15 2,609 2,618 2,564 2,588 20,900
2023/08/14 2,617 2,652 2,571 2,600 39,600
2023/08/10 2,489 2,620 2,454 2,615 80,000
2023/08/09 2,550 2,577 2,440 2,490 79,900
2023/08/08 2,522 2,550 2,505 2,506 34,000
2023/08/07 2,487 2,549 2,487 2,533 33,900
2023/08/04 2,477 2,528 2,470 2,523 34,800
2023/08/03 2,550 2,585 2,491 2,499 65,500
2023/08/02 2,619 2,619 2,579 2,587 51,300
2023/08/01 2,654 2,684 2,642 2,648 48,300
2023/07/31 2,683 2,694 2,645 2,663 82,200
2023/07/28 2,570 2,633 2,536 2,633 244,700
2023/07/27 2,576 2,587 2,533 2,576 60,800
2023/07/26 2,583 2,603 2,550 2,584 51,400
2023/07/25 2,528 2,564 2,525 2,559 39,100
2023/07/24 2,537 2,548 2,505 2,528 49,100
2023/07/21 2,506 2,519 2,475 2,499 39,500
2023/07/20 2,571 2,576 2,490 2,500 50,300
2023/07/19 2,574 2,590 2,528 2,563 55,700
2023/07/18 2,521 2,561 2,521 2,542 38,100
2023/07/14 2,582 2,605 2,521 2,526 62,300
2023/07/13 2,500 2,553 2,487 2,544 61,300
2023/07/12 2,510 2,518 2,486 2,497 61,500
2023/07/11 2,493 2,510 2,456 2,500 87,000
2023/07/10 2,414 2,499 2,405 2,481 110,700
2023/07/07 2,370 2,425 2,360 2,407 101,900
2023/07/06 2,367 2,457 2,364 2,395 92,100
2023/07/05 2,281 2,368 2,281 2,366 74,700
2023/07/04 2,283 2,326 2,272 2,301 78,900
2023/07/03 2,262 2,293 2,262 2,293 61,800
2023/06/30 2,320 2,325 2,256 2,277 87,300
2023/06/29 2,312 2,348 2,283 2,297 85,800
2023/06/28 2,314 2,360 2,268 2,352 83,700
2023/06/27 2,280 2,311 2,251 2,304 80,200
2023/06/26 2,353 2,356 2,296 2,296 83,000
2023/06/23 2,480 2,492 2,380 2,392 65,700
2023/06/22 2,488 2,520 2,487 2,505 39,700
2023/06/21 2,440 2,512 2,433 2,477 45,700
2023/06/20 2,454 2,476 2,419 2,457 49,000
2023/06/19 2,454 2,499 2,441 2,477 37,200
2023/06/16 2,462 2,479 2,422 2,469 111,100
2023/06/15 2,450 2,488 2,447 2,462 38,500
2023/06/14 2,439 2,470 2,421 2,453 56,500
2023/06/13 2,414 2,428 2,376 2,420 66,400
2023/06/12 2,358 2,410 2,346 2,403 72,600
2023/06/09 2,308 2,380 2,300 2,358 88,700
2023/06/08 2,340 2,371 2,292 2,308 84,200
2023/06/07 2,347 2,382 2,314 2,317 81,900
2023/06/06 2,340 2,368 2,319 2,347 57,500
2023/06/05 2,416 2,431 2,375 2,390 66,000
2023/06/02 2,325 2,365 2,313 2,363 71,400
2023/06/01 2,336 2,355 2,314 2,325 72,300
2023/05/31 2,441 2,458 2,345 2,345 108,900
2023/05/30 2,527 2,536 2,466 2,485 55,300
2023/05/29 2,603 2,603 2,539 2,539 51,000
2023/05/26 2,620 2,630 2,560 2,561 51,400
2023/05/25 2,617 2,643 2,605 2,620 39,900
2023/05/24 2,630 2,659 2,626 2,639 29,200
2023/05/23 2,698 2,736 2,622 2,636 50,300
2023/05/22 2,701 2,737 2,678 2,712 35,100
2023/05/19 2,720 2,760 2,701 2,712 25,100
2023/05/18 2,779 2,809 2,739 2,745 50,200
2023/05/17 2,801 2,825 2,767 2,784 38,300
2023/05/16 2,797 2,845 2,774 2,821 37,400
2023/05/15 2,767 2,809 2,745 2,797 38,300
2023/05/12 2,801 2,801 2,743 2,759 59,100
2023/05/11 2,803 2,924 2,784 2,811 97,900
2023/05/10 2,739 2,890 2,720 2,831 84,700
2023/05/09 2,661 2,703 2,635 2,691 41,100
2023/05/08 2,630 2,655 2,605 2,646 36,500
2023/05/02 2,651 2,660 2,616 2,642 31,300
2023/05/01 2,626 2,654 2,607 2,650 29,000
2023/04/28 2,579 2,632 2,541 2,615 63,300
2023/04/27 2,505 2,531 2,500 2,529 36,400
2023/04/26 2,561 2,566 2,506 2,522 39,800
2023/04/25 2,630 2,648 2,578 2,592 50,800
2023/04/24 2,584 2,639 2,584 2,639 27,900
2023/04/21 2,598 2,618 2,574 2,584 39,200
2023/04/20 2,585 2,611 2,561 2,598 37,400
2023/04/19 2,614 2,625 2,584 2,595 32,100
2023/04/18 2,676 2,677 2,638 2,640 30,500
2023/04/17 2,662 2,694 2,643 2,652 35,100
2023/04/14 2,629 2,670 2,606 2,660 47,500
2023/04/13 2,585 2,631 2,585 2,620 49,500
2023/04/12 2,618 2,639 2,584 2,604 44,100
2023/04/11 2,650 2,652 2,579 2,600 37,400
2023/04/10 2,594 2,617 2,553 2,600 54,500
2023/04/07 2,620 2,640 2,572 2,587 35,800
2023/04/06 2,614 2,634 2,580 2,594 46,500
2023/04/05 2,726 2,767 2,642 2,648 47,500
2023/04/04 2,838 2,839 2,756 2,774 52,200
2023/04/03 2,841 2,876 2,812 2,861 35,400
2023/03/31 2,776 2,814 2,752 2,800 32,900
2023/03/30 2,770 2,782 2,711 2,750 35,900
2023/03/29 2,690 2,766 2,690 2,765 60,300
2023/03/28 2,718 2,718 2,654 2,670 33,000
2023/03/27 2,679 2,696 2,658 2,680 49,800
2023/03/24 2,620 2,672 2,604 2,656 41,100
2023/03/23 2,657 2,657 2,611 2,634 32,200
2023/03/22 2,670 2,714 2,644 2,668 47,900
2023/03/20 2,655 2,683 2,579 2,585 42,900
2023/03/17 2,714 2,735 2,666 2,697 62,500
2023/03/16 2,647 2,713 2,606 2,687 46,500
2023/03/15 2,718 2,749 2,680 2,735 45,900
2023/03/14 2,726 2,744 2,630 2,718 62,400
2023/03/13 2,861 2,861 2,770 2,806 34,800
2023/03/10 2,970 3,015 2,906 2,911 53,100
2023/03/09 3,005 3,045 3,005 3,040 39,300
2023/03/08 3,000 3,015 2,981 3,005 28,700
2023/03/07 2,997 3,030 2,985 3,005 34,900
2023/03/06 2,989 3,005 2,933 2,988 25,300
2023/03/03 2,858 2,982 2,858 2,970 37,100
2023/03/02 2,856 2,885 2,799 2,871 28,400
2023/03/01 2,866 2,915 2,851 2,871 30,800
2023/02/28 2,953 2,972 2,869 2,879 68,500
2023/02/27 2,927 2,983 2,927 2,953 16,900
2023/02/24 2,910 2,956 2,901 2,942 20,500
2023/02/22 2,995 3,000 2,892 2,901 27,200
2023/02/21 2,970 2,997 2,955 2,978 14,400
2023/02/20 2,880 2,955 2,880 2,955 27,900
2023/02/17 2,960 2,960 2,835 2,879 28,400
2023/02/16 3,060 3,090 2,950 2,991 38,200
2023/02/15 3,200 3,255 3,000 3,015 30,400
2023/02/14 3,305 3,330 3,170 3,200 36,900
2023/02/13 3,245 3,335 3,245 3,285 33,200
2023/02/10 3,255 3,330 3,125 3,305 23,200
2023/02/09 3,300 3,330 3,290 3,325 22,900
2023/02/08 3,295 3,340 3,245 3,305 21,500
2023/02/07 3,380 3,475 3,295 3,295 29,800
2023/02/06 3,440 3,495 3,355 3,375 32,700
2023/02/03 3,490 3,495 3,390 3,395 22,900
2023/02/02 3,535 3,595 3,500 3,510 27,400
2023/02/01 3,505 3,585 3,485 3,490 17,800
2023/01/31 3,460 3,535 3,455 3,470 24,700
2023/01/30 3,475 3,500 3,390 3,460 27,900
2023/01/27 3,405 3,415 3,345 3,405 23,000
2023/01/26 3,400 3,450 3,320 3,380 24,300
2023/01/25 3,405 3,425 3,380 3,395 14,600
2023/01/24 3,340 3,400 3,325 3,370 31,000
2023/01/23 3,340 3,395 3,260 3,305 18,700
2023/01/20 3,280 3,345 3,280 3,300 10,600
2023/01/19 3,305 3,310 3,260 3,275 11,700
2023/01/18 3,345 3,365 3,215 3,305 16,600
2023/01/17 3,220 3,305 3,220 3,285 19,500
2023/01/16 3,160 3,215 3,130 3,190 17,500
2023/01/13 3,155 3,215 3,150 3,185 23,900
2023/01/12 3,215 3,215 3,075 3,155 20,700
2023/01/11 3,225 3,280 3,200 3,205 15,600
2023/01/10 3,245 3,350 3,200 3,200 20,300
2023/01/06 3,185 3,285 3,170 3,285 29,400
2023/01/05 3,285 3,325 3,215 3,235 30,600
2023/01/04 3,480 3,485 3,300 3,335 24,100

このページの先頭へ