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
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

このページの先頭へ