フタバ産業(7241)の株価時系列情報
フタバ産業(7241)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 | 711 | 711 | 703 | 708 | 306,500 |
| 2025/06/12 | 719 | 726 | 714 | 720 | 238,600 |
| 2025/06/11 | 715 | 723 | 714 | 720 | 278,300 |
| 2025/06/10 | 715 | 722 | 715 | 716 | 230,300 |
| 2025/06/09 | 720 | 723 | 715 | 716 | 268,800 |
| 2025/06/06 | 723 | 730 | 717 | 720 | 202,500 |
| 2025/06/05 | 726 | 729 | 718 | 724 | 285,600 |
| 2025/06/04 | 733 | 743 | 730 | 735 | 242,200 |
| 2025/06/03 | 739 | 740 | 731 | 731 | 181,000 |
| 2025/06/02 | 745 | 749 | 736 | 739 | 210,200 |
| 2025/05/30 | 736 | 750 | 734 | 748 | 309,100 |
| 2025/05/29 | 739 | 745 | 737 | 740 | 311,100 |
| 2025/05/28 | 743 | 745 | 733 | 733 | 353,100 |
| 2025/05/27 | 733 | 737 | 731 | 735 | 133,300 |
| 2025/05/26 | 746 | 746 | 734 | 736 | 162,000 |
| 2025/05/23 | 733 | 746 | 732 | 745 | 158,200 |
| 2025/05/22 | 742 | 742 | 733 | 733 | 130,500 |
| 2025/05/21 | 750 | 753 | 747 | 750 | 147,600 |
| 2025/05/20 | 756 | 757 | 744 | 746 | 205,500 |
| 2025/05/19 | 753 | 763 | 750 | 757 | 152,400 |
| 2025/05/16 | 745 | 756 | 740 | 750 | 180,300 |
| 2025/05/15 | 760 | 760 | 744 | 751 | 278,200 |
| 2025/05/14 | 781 | 781 | 762 | 768 | 249,600 |
| 2025/05/13 | 790 | 793 | 775 | 788 | 452,800 |
| 2025/05/12 | 779 | 783 | 774 | 780 | 467,700 |
| 2025/05/09 | 772 | 781 | 770 | 772 | 264,700 |
| 2025/05/08 | 774 | 776 | 763 | 764 | 204,500 |
| 2025/05/07 | 782 | 784 | 771 | 778 | 216,200 |
| 2025/05/02 | 794 | 796 | 782 | 788 | 211,600 |
| 2025/05/01 | 791 | 802 | 784 | 784 | 302,900 |
| 2025/04/30 | 790 | 793 | 780 | 790 | 204,800 |
| 2025/04/28 | 788 | 812 | 775 | 786 | 540,300 |
| 2025/04/25 | 837 | 843 | 771 | 778 | 1,164,500 |
| 2025/04/24 | 808 | 821 | 789 | 797 | 436,400 |
| 2025/04/23 | 786 | 803 | 778 | 802 | 359,100 |
| 2025/04/22 | 763 | 781 | 762 | 774 | 261,200 |
| 2025/04/21 | 772 | 776 | 761 | 766 | 150,000 |
| 2025/04/18 | 748 | 768 | 745 | 768 | 250,900 |
| 2025/04/17 | 725 | 741 | 722 | 740 | 171,300 |
| 2025/04/16 | 722 | 729 | 715 | 724 | 187,700 |
| 2025/04/15 | 722 | 736 | 719 | 731 | 127,300 |
| 2025/04/14 | 713 | 715 | 702 | 707 | 129,300 |
| 2025/04/11 | 699 | 712 | 676 | 707 | 303,200 |
| 2025/04/10 | 749 | 749 | 709 | 729 | 351,100 |
| 2025/04/09 | 668 | 674 | 650 | 664 | 341,000 |
| 2025/04/08 | 667 | 705 | 667 | 698 | 215,700 |
| 2025/04/07 | 599 | 655 | 599 | 647 | 411,700 |
| 2025/04/04 | 710 | 710 | 661 | 679 | 407,000 |
| 2025/04/03 | 730 | 746 | 721 | 743 | 290,100 |
| 2025/04/02 | 778 | 779 | 767 | 775 | 126,600 |
| 2025/04/01 | 780 | 793 | 775 | 775 | 205,000 |
| 2025/03/31 | 780 | 789 | 768 | 778 | 205,300 |
| 2025/03/28 | 817 | 826 | 801 | 805 | 313,200 |
| 2025/03/27 | 842 | 847 | 826 | 845 | 321,100 |
| 2025/03/26 | 836 | 847 | 830 | 843 | 242,800 |
| 2025/03/25 | 837 | 842 | 826 | 831 | 166,400 |
| 2025/03/24 | 830 | 836 | 817 | 830 | 219,500 |
| 2025/03/21 | 832 | 844 | 828 | 828 | 197,700 |
| 2025/03/19 | 835 | 841 | 826 | 840 | 207,800 |
| 2025/03/18 | 827 | 836 | 822 | 834 | 459,800 |
| 2025/03/17 | 817 | 828 | 814 | 826 | 268,400 |
| 2025/03/14 | 800 | 818 | 800 | 809 | 279,000 |
| 2025/03/13 | 802 | 806 | 792 | 797 | 163,000 |
| 2025/03/12 | 796 | 800 | 789 | 798 | 191,200 |
| 2025/03/11 | 790 | 799 | 773 | 799 | 256,900 |
| 2025/03/10 | 805 | 807 | 791 | 792 | 230,400 |
| 2025/03/07 | 792 | 800 | 779 | 797 | 227,500 |
| 2025/03/06 | 785 | 796 | 784 | 796 | 253,000 |
| 2025/03/05 | 765 | 778 | 761 | 777 | 157,500 |
| 2025/03/04 | 766 | 766 | 755 | 759 | 191,900 |
| 2025/03/03 | 754 | 773 | 753 | 766 | 186,200 |
| 2025/02/28 | 758 | 758 | 744 | 750 | 154,700 |
| 2025/02/27 | 754 | 762 | 753 | 762 | 106,200 |
| 2025/02/26 | 741 | 753 | 736 | 753 | 202,600 |
| 2025/02/25 | 744 | 748 | 737 | 744 | 188,800 |
| 2025/02/21 | 756 | 756 | 743 | 754 | 172,800 |
| 2025/02/20 | 760 | 760 | 747 | 755 | 164,100 |
| 2025/02/19 | 787 | 787 | 767 | 767 | 111,500 |
| 2025/02/18 | 778 | 794 | 776 | 788 | 146,000 |
| 2025/02/17 | 789 | 794 | 778 | 781 | 161,900 |
| 2025/02/14 | 800 | 802 | 788 | 789 | 166,000 |
| 2025/02/13 | 800 | 806 | 798 | 799 | 174,500 |
| 2025/02/12 | 800 | 803 | 787 | 791 | 215,300 |
| 2025/02/10 | 788 | 800 | 783 | 795 | 234,400 |
| 2025/02/07 | 780 | 803 | 778 | 800 | 274,900 |
| 2025/02/06 | 777 | 784 | 771 | 784 | 334,200 |
| 2025/02/05 | 800 | 811 | 777 | 785 | 306,800 |
| 2025/02/04 | 791 | 817 | 783 | 799 | 851,200 |
| 2025/02/03 | 750 | 793 | 747 | 784 | 833,500 |
| 2025/01/31 | 760 | 773 | 754 | 763 | 572,100 |
| 2025/01/30 | 733 | 751 | 733 | 751 | 354,100 |
| 2025/01/29 | 724 | 737 | 724 | 737 | 324,300 |
| 2025/01/28 | 715 | 724 | 708 | 722 | 226,200 |
| 2025/01/27 | 706 | 717 | 706 | 715 | 347,600 |
| 2025/01/24 | 702 | 705 | 697 | 702 | 242,800 |
| 2025/01/23 | 707 | 707 | 695 | 702 | 270,800 |
| 2025/01/22 | 703 | 711 | 697 | 709 | 266,700 |
| 2025/01/21 | 710 | 714 | 700 | 703 | 272,900 |
| 2025/01/20 | 693 | 705 | 692 | 705 | 214,600 |
| 2025/01/17 | 689 | 691 | 682 | 690 | 118,900 |
| 2025/01/16 | 700 | 701 | 689 | 689 | 152,200 |
| 2025/01/15 | 692 | 696 | 690 | 692 | 163,000 |
| 2025/01/14 | 688 | 701 | 684 | 691 | 207,000 |
| 2025/01/10 | 695 | 696 | 689 | 690 | 236,100 |
| 2025/01/09 | 708 | 709 | 699 | 699 | 152,100 |
| 2025/01/08 | 711 | 718 | 707 | 710 | 201,700 |
| 2025/01/07 | 712 | 718 | 702 | 715 | 269,600 |
| 2025/01/06 | 722 | 724 | 710 | 718 | 388,500 |
| 2024/12/30 | 722 | 730 | 719 | 722 | 184,800 |
| 2024/12/27 | 732 | 732 | 720 | 725 | 184,800 |
| 2024/12/26 | 720 | 731 | 720 | 730 | 386,900 |
| 2024/12/25 | 700 | 715 | 695 | 714 | 192,100 |
| 2024/12/24 | 705 | 707 | 697 | 700 | 170,200 |
| 2024/12/23 | 704 | 704 | 691 | 701 | 197,800 |
| 2024/12/20 | 691 | 704 | 691 | 700 | 324,600 |
| 2024/12/19 | 676 | 689 | 675 | 684 | 171,600 |
| 2024/12/18 | 680 | 694 | 680 | 690 | 141,200 |
| 2024/12/17 | 693 | 694 | 680 | 680 | 265,700 |
| 2024/12/16 | 691 | 700 | 690 | 692 | 184,000 |
| 2024/12/13 | 683 | 694 | 681 | 690 | 173,600 |
| 2024/12/12 | 696 | 699 | 688 | 691 | 228,000 |
| 2024/12/11 | 688 | 693 | 685 | 688 | 143,500 |
| 2024/12/10 | 689 | 696 | 685 | 688 | 289,000 |
| 2024/12/09 | 675 | 689 | 675 | 685 | 208,600 |
| 2024/12/06 | 662 | 675 | 662 | 673 | 208,000 |
| 2024/12/05 | 665 | 670 | 659 | 662 | 193,400 |
| 2024/12/04 | 675 | 675 | 660 | 660 | 229,300 |
| 2024/12/03 | 665 | 679 | 665 | 671 | 278,600 |
| 2024/12/02 | 650 | 668 | 650 | 664 | 164,800 |
| 2024/11/29 | 655 | 660 | 647 | 650 | 212,900 |
| 2024/11/28 | 641 | 654 | 641 | 654 | 184,700 |
| 2024/11/27 | 661 | 663 | 637 | 641 | 350,800 |
| 2024/11/26 | 676 | 683 | 660 | 667 | 236,400 |
| 2024/11/25 | 669 | 683 | 669 | 673 | 372,700 |
| 2024/11/22 | 656 | 664 | 655 | 663 | 205,800 |
| 2024/11/21 | 648 | 657 | 648 | 651 | 178,000 |
| 2024/11/20 | 656 | 665 | 646 | 646 | 185,400 |
| 2024/11/19 | 667 | 668 | 657 | 661 | 199,400 |
| 2024/11/18 | 648 | 668 | 648 | 662 | 245,300 |
| 2024/11/15 | 650 | 656 | 644 | 645 | 238,600 |
| 2024/11/14 | 636 | 654 | 636 | 643 | 245,500 |
| 2024/11/13 | 646 | 649 | 632 | 633 | 273,900 |
| 2024/11/12 | 647 | 663 | 646 | 646 | 496,900 |
| 2024/11/11 | 651 | 652 | 639 | 642 | 377,300 |
| 2024/11/08 | 673 | 681 | 652 | 655 | 469,600 |
| 2024/11/07 | 654 | 673 | 652 | 671 | 500,400 |
| 2024/11/06 | 651 | 656 | 646 | 648 | 406,600 |
| 2024/11/05 | 660 | 666 | 648 | 648 | 449,200 |
| 2024/11/01 | 655 | 672 | 655 | 663 | 537,400 |
| 2024/10/31 | 679 | 683 | 646 | 661 | 1,469,100 |
| 2024/10/30 | 715 | 728 | 713 | 719 | 1,029,200 |
| 2024/10/29 | 715 | 719 | 710 | 716 | 221,200 |
| 2024/10/28 | 694 | 715 | 689 | 713 | 261,500 |
| 2024/10/25 | 690 | 698 | 688 | 690 | 264,900 |
| 2024/10/24 | 699 | 699 | 686 | 694 | 230,900 |
| 2024/10/23 | 699 | 713 | 699 | 700 | 237,700 |
| 2024/10/22 | 700 | 707 | 697 | 701 | 214,900 |
| 2024/10/21 | 703 | 708 | 699 | 700 | 77,200 |
| 2024/10/18 | 702 | 703 | 698 | 699 | 104,100 |
| 2024/10/17 | 703 | 709 | 699 | 699 | 118,000 |
| 2024/10/16 | 700 | 710 | 696 | 700 | 189,300 |
| 2024/10/15 | 709 | 712 | 703 | 705 | 173,000 |
| 2024/10/11 | 712 | 717 | 701 | 702 | 147,400 |
| 2024/10/10 | 705 | 725 | 702 | 712 | 304,600 |
| 2024/10/09 | 710 | 710 | 694 | 695 | 247,700 |
| 2024/10/08 | 709 | 712 | 702 | 703 | 256,400 |
| 2024/10/07 | 718 | 719 | 710 | 715 | 253,100 |
| 2024/10/04 | 702 | 708 | 701 | 703 | 106,700 |
| 2024/10/03 | 715 | 717 | 705 | 705 | 145,000 |
| 2024/10/02 | 691 | 699 | 688 | 694 | 338,000 |
| 2024/10/01 | 693 | 700 | 690 | 698 | 196,900 |
| 2024/09/30 | 691 | 696 | 681 | 690 | 306,400 |
| 2024/09/27 | 713 | 723 | 703 | 721 | 303,500 |
| 2024/09/26 | 726 | 727 | 715 | 723 | 441,200 |
| 2024/09/25 | 706 | 721 | 706 | 717 | 324,000 |
| 2024/09/24 | 717 | 717 | 703 | 704 | 375,300 |
| 2024/09/20 | 710 | 714 | 700 | 702 | 412,200 |
| 2024/09/19 | 700 | 706 | 696 | 698 | 202,100 |
| 2024/09/18 | 692 | 697 | 686 | 691 | 145,500 |
| 2024/09/17 | 678 | 689 | 673 | 682 | 249,600 |
| 2024/09/13 | 672 | 680 | 672 | 675 | 191,000 |
| 2024/09/12 | 674 | 680 | 666 | 675 | 210,400 |
| 2024/09/11 | 674 | 674 | 651 | 654 | 396,700 |
| 2024/09/10 | 676 | 685 | 673 | 677 | 147,300 |
| 2024/09/09 | 664 | 676 | 656 | 675 | 283,700 |
| 2024/09/06 | 700 | 700 | 687 | 687 | 327,700 |
| 2024/09/05 | 694 | 702 | 686 | 698 | 287,300 |
| 2024/09/04 | 712 | 712 | 693 | 694 | 415,800 |
| 2024/09/03 | 728 | 739 | 725 | 725 | 154,800 |
| 2024/09/02 | 731 | 737 | 723 | 724 | 161,000 |
| 2024/08/30 | 721 | 730 | 719 | 725 | 173,700 |
| 2024/08/29 | 720 | 724 | 711 | 715 | 178,000 |
| 2024/08/28 | 721 | 723 | 712 | 717 | 149,800 |
| 2024/08/27 | 715 | 724 | 707 | 721 | 100,400 |
| 2024/08/26 | 716 | 716 | 700 | 713 | 276,100 |
| 2024/08/23 | 722 | 728 | 717 | 723 | 96,300 |
| 2024/08/22 | 727 | 727 | 716 | 720 | 119,800 |
| 2024/08/21 | 722 | 732 | 719 | 730 | 219,700 |
| 2024/08/20 | 735 | 735 | 720 | 725 | 342,900 |
| 2024/08/19 | 729 | 736 | 721 | 729 | 320,000 |