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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,232 | 2,249 | 2,213 | 2,243 | 26,000 |
| 2024/08/15 | 2,182 | 2,193 | 2,163 | 2,190 | 20,800 |
| 2024/08/14 | 2,140 | 2,185 | 2,133 | 2,182 | 25,300 |
| 2024/08/13 | 2,090 | 2,135 | 2,090 | 2,133 | 30,400 |
| 2024/08/09 | 2,110 | 2,127 | 2,039 | 2,083 | 51,000 |
| 2024/08/08 | 2,050 | 2,078 | 2,003 | 2,028 | 32,100 |
| 2024/08/07 | 2,061 | 2,138 | 2,028 | 2,061 | 41,200 |
| 2024/08/06 | 2,027 | 2,128 | 2,012 | 2,071 | 60,400 |
| 2024/08/05 | 2,020 | 2,044 | 1,872 | 1,910 | 155,300 |
| 2024/08/02 | 2,223 | 2,223 | 2,082 | 2,090 | 120,600 |
| 2024/08/01 | 2,304 | 2,311 | 2,251 | 2,251 | 44,200 |
| 2024/07/31 | 2,296 | 2,343 | 2,257 | 2,340 | 62,000 |
| 2024/07/30 | 2,273 | 2,291 | 2,254 | 2,281 | 204,700 |
| 2024/07/29 | 2,276 | 2,299 | 2,252 | 2,290 | 69,600 |
| 2024/07/26 | 2,244 | 2,266 | 2,213 | 2,246 | 32,600 |
| 2024/07/25 | 2,239 | 2,243 | 2,201 | 2,225 | 47,100 |
| 2024/07/24 | 2,300 | 2,300 | 2,245 | 2,248 | 38,200 |
| 2024/07/23 | 2,284 | 2,336 | 2,284 | 2,307 | 36,400 |
| 2024/07/22 | 2,319 | 2,319 | 2,267 | 2,285 | 43,200 |
| 2024/07/19 | 2,321 | 2,330 | 2,301 | 2,319 | 40,900 |
| 2024/07/18 | 2,339 | 2,366 | 2,324 | 2,342 | 38,700 |
| 2024/07/17 | 2,327 | 2,349 | 2,302 | 2,346 | 38,400 |
| 2024/07/16 | 2,320 | 2,330 | 2,300 | 2,301 | 28,500 |
| 2024/07/12 | 2,263 | 2,320 | 2,249 | 2,313 | 50,500 |
| 2024/07/11 | 2,257 | 2,274 | 2,240 | 2,266 | 31,900 |
| 2024/07/10 | 2,281 | 2,281 | 2,239 | 2,257 | 57,400 |
| 2024/07/09 | 2,265 | 2,290 | 2,252 | 2,287 | 47,600 |
| 2024/07/08 | 2,241 | 2,281 | 2,233 | 2,243 | 52,600 |
| 2024/07/05 | 2,280 | 2,280 | 2,236 | 2,241 | 20,100 |
| 2024/07/04 | 2,285 | 2,285 | 2,252 | 2,263 | 26,500 |
| 2024/07/03 | 2,202 | 2,254 | 2,195 | 2,249 | 62,000 |
| 2024/07/02 | 2,197 | 2,226 | 2,184 | 2,202 | 41,600 |
| 2024/07/01 | 2,157 | 2,219 | 2,155 | 2,197 | 81,100 |
| 2024/06/28 | 2,180 | 2,180 | 2,132 | 2,151 | 96,500 |
| 2024/06/27 | 2,144 | 2,156 | 2,133 | 2,155 | 94,600 |
| 2024/06/26 | 2,146 | 2,178 | 2,146 | 2,177 | 85,300 |
| 2024/06/25 | 2,150 | 2,173 | 2,143 | 2,159 | 112,100 |
| 2024/06/24 | 2,115 | 2,151 | 2,113 | 2,137 | 150,900 |
| 2024/06/21 | 2,177 | 2,187 | 2,118 | 2,121 | 238,300 |
| 2024/06/20 | 2,138 | 2,179 | 2,133 | 2,179 | 139,300 |
| 2024/06/19 | 2,128 | 2,176 | 2,128 | 2,150 | 71,000 |
| 2024/06/18 | 2,138 | 2,168 | 2,129 | 2,137 | 45,200 |
| 2024/06/17 | 2,139 | 2,146 | 2,113 | 2,124 | 87,400 |
| 2024/06/14 | 2,108 | 2,185 | 2,107 | 2,181 | 101,900 |
| 2024/06/13 | 2,175 | 2,175 | 2,120 | 2,120 | 37,300 |
| 2024/06/12 | 2,155 | 2,165 | 2,142 | 2,150 | 30,000 |
| 2024/06/11 | 2,155 | 2,175 | 2,148 | 2,155 | 38,000 |
| 2024/06/10 | 2,134 | 2,153 | 2,133 | 2,153 | 22,800 |
| 2024/06/07 | 2,137 | 2,142 | 2,126 | 2,133 | 21,000 |
| 2024/06/06 | 2,146 | 2,152 | 2,130 | 2,130 | 34,000 |
| 2024/06/05 | 2,154 | 2,170 | 2,143 | 2,148 | 48,400 |
| 2024/06/04 | 2,160 | 2,190 | 2,160 | 2,185 | 45,400 |
| 2024/06/03 | 2,210 | 2,227 | 2,161 | 2,161 | 103,000 |
| 2024/05/31 | 2,179 | 2,229 | 2,150 | 2,183 | 606,000 |
| 2024/05/30 | 2,136 | 2,166 | 2,126 | 2,163 | 52,300 |
| 2024/05/29 | 2,150 | 2,188 | 2,131 | 2,148 | 76,600 |
| 2024/05/28 | 2,120 | 2,171 | 2,120 | 2,171 | 66,200 |
| 2024/05/27 | 2,141 | 2,144 | 2,090 | 2,139 | 49,000 |
| 2024/05/24 | 2,102 | 2,144 | 2,071 | 2,140 | 72,000 |
| 2024/05/23 | 2,121 | 2,138 | 2,102 | 2,124 | 74,600 |
| 2024/05/22 | 2,204 | 2,205 | 2,131 | 2,132 | 116,400 |
| 2024/05/21 | 2,225 | 2,234 | 2,202 | 2,202 | 61,800 |
| 2024/05/20 | 2,230 | 2,245 | 2,203 | 2,218 | 88,100 |
| 2024/05/17 | 2,260 | 2,271 | 2,226 | 2,270 | 50,500 |
| 2024/05/16 | 2,327 | 2,327 | 2,252 | 2,281 | 91,300 |
| 2024/05/15 | 2,413 | 2,414 | 2,300 | 2,305 | 118,400 |
| 2024/05/14 | 2,384 | 2,452 | 2,383 | 2,447 | 73,800 |
| 2024/05/13 | 2,300 | 2,380 | 2,300 | 2,377 | 63,600 |
| 2024/05/10 | 2,378 | 2,378 | 2,266 | 2,274 | 79,600 |
| 2024/05/09 | 2,450 | 2,469 | 2,361 | 2,376 | 48,100 |
| 2024/05/08 | 2,453 | 2,505 | 2,451 | 2,455 | 63,400 |
| 2024/05/07 | 2,450 | 2,489 | 2,448 | 2,461 | 49,300 |
| 2024/05/02 | 2,400 | 2,458 | 2,391 | 2,442 | 35,400 |
| 2024/05/01 | 2,424 | 2,455 | 2,403 | 2,428 | 34,600 |
| 2024/04/30 | 2,450 | 2,454 | 2,400 | 2,424 | 65,200 |
| 2024/04/26 | 2,345 | 2,400 | 2,312 | 2,400 | 82,100 |
| 2024/04/25 | 2,320 | 2,398 | 2,312 | 2,390 | 114,900 |
| 2024/04/24 | 2,300 | 2,350 | 2,270 | 2,329 | 138,800 |
| 2024/04/23 | 2,149 | 2,190 | 2,143 | 2,159 | 25,700 |
| 2024/04/22 | 2,126 | 2,150 | 2,115 | 2,149 | 60,800 |
| 2024/04/19 | 2,160 | 2,160 | 2,060 | 2,076 | 80,100 |
| 2024/04/18 | 2,114 | 2,180 | 2,114 | 2,170 | 42,100 |
| 2024/04/17 | 2,176 | 2,193 | 2,114 | 2,114 | 81,900 |
| 2024/04/16 | 2,205 | 2,250 | 2,188 | 2,213 | 226,700 |
| 2024/04/15 | 2,038 | 2,047 | 2,024 | 2,032 | 35,700 |
| 2024/04/12 | 2,056 | 2,071 | 2,036 | 2,040 | 44,300 |
| 2024/04/11 | 2,052 | 2,059 | 2,036 | 2,043 | 35,300 |
| 2024/04/10 | 2,085 | 2,109 | 2,076 | 2,076 | 50,300 |
| 2024/04/09 | 2,055 | 2,089 | 2,048 | 2,087 | 44,000 |
| 2024/04/08 | 2,115 | 2,115 | 2,034 | 2,052 | 60,500 |
| 2024/04/05 | 2,093 | 2,107 | 2,080 | 2,097 | 42,200 |
| 2024/04/04 | 2,121 | 2,126 | 2,093 | 2,103 | 41,600 |
| 2024/04/03 | 2,133 | 2,133 | 2,111 | 2,113 | 36,700 |
| 2024/04/02 | 2,190 | 2,196 | 2,140 | 2,140 | 41,900 |
| 2024/04/01 | 2,212 | 2,212 | 2,159 | 2,159 | 29,400 |
| 2024/03/29 | 2,215 | 2,225 | 2,184 | 2,199 | 36,500 |
| 2024/03/28 | 2,249 | 2,254 | 2,198 | 2,203 | 26,800 |
| 2024/03/27 | 2,207 | 2,261 | 2,205 | 2,239 | 53,500 |
| 2024/03/26 | 2,186 | 2,199 | 2,175 | 2,191 | 21,900 |
| 2024/03/25 | 2,224 | 2,243 | 2,201 | 2,201 | 33,100 |
| 2024/03/22 | 2,224 | 2,253 | 2,220 | 2,226 | 38,900 |
| 2024/03/21 | 2,220 | 2,240 | 2,219 | 2,225 | 30,600 |
| 2024/03/19 | 2,198 | 2,211 | 2,181 | 2,211 | 19,400 |
| 2024/03/18 | 2,191 | 2,205 | 2,179 | 2,190 | 25,300 |
| 2024/03/15 | 2,158 | 2,176 | 2,145 | 2,171 | 36,800 |
| 2024/03/14 | 2,105 | 2,157 | 2,104 | 2,154 | 31,700 |
| 2024/03/13 | 2,156 | 2,156 | 2,103 | 2,115 | 62,500 |
| 2024/03/12 | 2,176 | 2,176 | 2,106 | 2,157 | 59,700 |
| 2024/03/11 | 2,180 | 2,199 | 2,164 | 2,185 | 44,200 |
| 2024/03/08 | 2,190 | 2,216 | 2,183 | 2,200 | 41,100 |
| 2024/03/07 | 2,238 | 2,238 | 2,196 | 2,200 | 34,500 |
| 2024/03/06 | 2,216 | 2,247 | 2,212 | 2,233 | 34,800 |
| 2024/03/05 | 2,213 | 2,231 | 2,203 | 2,219 | 22,600 |
| 2024/03/04 | 2,245 | 2,246 | 2,211 | 2,213 | 30,800 |
| 2024/03/01 | 2,231 | 2,250 | 2,210 | 2,214 | 46,800 |
| 2024/02/29 | 2,277 | 2,283 | 2,240 | 2,255 | 33,400 |
| 2024/02/28 | 2,265 | 2,296 | 2,261 | 2,267 | 17,600 |
| 2024/02/27 | 2,239 | 2,274 | 2,237 | 2,260 | 22,200 |
| 2024/02/26 | 2,250 | 2,275 | 2,231 | 2,241 | 26,400 |
| 2024/02/22 | 2,273 | 2,275 | 2,237 | 2,244 | 23,300 |
| 2024/02/21 | 2,250 | 2,283 | 2,247 | 2,261 | 26,700 |
| 2024/02/20 | 2,266 | 2,292 | 2,251 | 2,251 | 23,300 |
| 2024/02/19 | 2,260 | 2,280 | 2,254 | 2,267 | 14,200 |
| 2024/02/16 | 2,297 | 2,311 | 2,259 | 2,266 | 30,700 |
| 2024/02/15 | 2,309 | 2,322 | 2,239 | 2,247 | 43,100 |
| 2024/02/14 | 2,423 | 2,435 | 2,303 | 2,309 | 62,100 |
| 2024/02/13 | 2,431 | 2,460 | 2,400 | 2,458 | 46,800 |
| 2024/02/09 | 2,422 | 2,454 | 2,420 | 2,430 | 22,000 |
| 2024/02/08 | 2,471 | 2,475 | 2,416 | 2,443 | 26,900 |
| 2024/02/07 | 2,490 | 2,503 | 2,469 | 2,471 | 23,600 |
| 2024/02/06 | 2,488 | 2,513 | 2,487 | 2,490 | 25,500 |
| 2024/02/05 | 2,482 | 2,530 | 2,482 | 2,526 | 29,900 |
| 2024/02/02 | 2,470 | 2,475 | 2,453 | 2,461 | 14,900 |
| 2024/02/01 | 2,463 | 2,467 | 2,430 | 2,457 | 20,500 |
| 2024/01/31 | 2,463 | 2,466 | 2,429 | 2,466 | 22,100 |
| 2024/01/30 | 2,458 | 2,478 | 2,445 | 2,445 | 14,900 |
| 2024/01/29 | 2,429 | 2,461 | 2,426 | 2,458 | 14,300 |
| 2024/01/26 | 2,437 | 2,460 | 2,410 | 2,411 | 24,200 |
| 2024/01/25 | 2,428 | 2,456 | 2,411 | 2,451 | 20,300 |
| 2024/01/24 | 2,430 | 2,442 | 2,408 | 2,414 | 23,100 |
| 2024/01/23 | 2,468 | 2,484 | 2,434 | 2,439 | 24,800 |
| 2024/01/22 | 2,413 | 2,460 | 2,413 | 2,451 | 17,300 |
| 2024/01/19 | 2,410 | 2,412 | 2,388 | 2,409 | 34,000 |
| 2024/01/18 | 2,397 | 2,416 | 2,389 | 2,402 | 30,800 |
| 2024/01/17 | 2,494 | 2,498 | 2,426 | 2,426 | 31,200 |
| 2024/01/16 | 2,543 | 2,544 | 2,473 | 2,473 | 36,900 |
| 2024/01/15 | 2,543 | 2,561 | 2,531 | 2,558 | 17,800 |
| 2024/01/12 | 2,610 | 2,610 | 2,543 | 2,543 | 22,000 |
| 2024/01/11 | 2,613 | 2,620 | 2,574 | 2,581 | 26,900 |
| 2024/01/10 | 2,642 | 2,655 | 2,607 | 2,607 | 27,700 |
| 2024/01/09 | 2,602 | 2,642 | 2,602 | 2,642 | 40,100 |
| 2024/01/05 | 2,647 | 2,655 | 2,592 | 2,602 | 27,900 |
| 2024/01/04 | 2,593 | 2,646 | 2,586 | 2,616 | 33,400 |