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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 734 | 740 | 732 | 740 | 202,300 |
| 2024/08/15 | 707 | 729 | 707 | 719 | 206,500 |
| 2024/08/14 | 694 | 706 | 690 | 705 | 273,300 |
| 2024/08/13 | 681 | 687 | 670 | 686 | 271,000 |
| 2024/08/09 | 669 | 680 | 656 | 671 | 297,400 |
| 2024/08/08 | 664 | 673 | 651 | 652 | 482,800 |
| 2024/08/07 | 668 | 701 | 654 | 678 | 922,100 |
| 2024/08/06 | 639 | 685 | 639 | 678 | 681,600 |
| 2024/08/05 | 669 | 669 | 569 | 589 | 887,400 |
| 2024/08/02 | 708 | 727 | 694 | 704 | 616,200 |
| 2024/08/01 | 762 | 767 | 733 | 737 | 577,600 |
| 2024/07/31 | 768 | 775 | 753 | 774 | 913,500 |
| 2024/07/30 | 799 | 815 | 798 | 813 | 342,700 |
| 2024/07/29 | 808 | 817 | 804 | 805 | 242,100 |
| 2024/07/26 | 802 | 805 | 794 | 795 | 281,800 |
| 2024/07/25 | 808 | 814 | 791 | 795 | 436,600 |
| 2024/07/24 | 825 | 827 | 820 | 823 | 301,100 |
| 2024/07/23 | 832 | 841 | 822 | 831 | 264,600 |
| 2024/07/22 | 838 | 841 | 823 | 823 | 462,300 |
| 2024/07/19 | 845 | 845 | 836 | 841 | 341,700 |
| 2024/07/18 | 853 | 855 | 840 | 840 | 386,900 |
| 2024/07/17 | 866 | 870 | 857 | 858 | 288,400 |
| 2024/07/16 | 863 | 871 | 862 | 863 | 266,200 |
| 2024/07/12 | 863 | 873 | 861 | 863 | 278,100 |
| 2024/07/11 | 871 | 874 | 861 | 870 | 213,200 |
| 2024/07/10 | 866 | 869 | 853 | 859 | 299,000 |
| 2024/07/09 | 866 | 873 | 856 | 864 | 237,800 |
| 2024/07/08 | 885 | 885 | 861 | 863 | 298,500 |
| 2024/07/05 | 891 | 894 | 885 | 885 | 233,100 |
| 2024/07/04 | 879 | 890 | 877 | 886 | 241,200 |
| 2024/07/03 | 882 | 887 | 875 | 878 | 204,300 |
| 2024/07/02 | 894 | 902 | 877 | 880 | 452,300 |
| 2024/07/01 | 898 | 900 | 886 | 894 | 280,500 |
| 2024/06/28 | 882 | 884 | 874 | 883 | 273,900 |
| 2024/06/27 | 880 | 882 | 874 | 877 | 250,600 |
| 2024/06/26 | 888 | 888 | 872 | 875 | 252,300 |
| 2024/06/25 | 868 | 886 | 867 | 886 | 335,500 |
| 2024/06/24 | 864 | 865 | 852 | 859 | 228,800 |
| 2024/06/21 | 865 | 869 | 852 | 853 | 446,500 |
| 2024/06/20 | 859 | 860 | 851 | 860 | 293,500 |
| 2024/06/19 | 852 | 868 | 849 | 862 | 280,000 |
| 2024/06/18 | 850 | 868 | 850 | 857 | 376,500 |
| 2024/06/17 | 848 | 848 | 833 | 841 | 478,800 |
| 2024/06/14 | 826 | 853 | 826 | 850 | 356,000 |
| 2024/06/13 | 849 | 851 | 824 | 825 | 239,600 |
| 2024/06/12 | 842 | 858 | 840 | 850 | 238,400 |
| 2024/06/11 | 857 | 859 | 846 | 849 | 203,300 |
| 2024/06/10 | 841 | 860 | 839 | 860 | 401,300 |
| 2024/06/07 | 847 | 850 | 831 | 836 | 379,600 |
| 2024/06/06 | 857 | 858 | 843 | 847 | 356,900 |
| 2024/06/05 | 867 | 870 | 853 | 855 | 419,000 |
| 2024/06/04 | 870 | 880 | 865 | 875 | 488,900 |
| 2024/06/03 | 903 | 905 | 885 | 891 | 426,700 |
| 2024/05/31 | 902 | 914 | 896 | 899 | 591,400 |
| 2024/05/30 | 892 | 902 | 880 | 895 | 342,300 |
| 2024/05/29 | 897 | 919 | 897 | 903 | 449,000 |
| 2024/05/28 | 902 | 913 | 894 | 894 | 245,600 |
| 2024/05/27 | 899 | 909 | 895 | 905 | 164,500 |
| 2024/05/24 | 867 | 901 | 865 | 892 | 385,800 |
| 2024/05/23 | 885 | 889 | 874 | 877 | 381,300 |
| 2024/05/22 | 895 | 899 | 886 | 888 | 386,100 |
| 2024/05/21 | 900 | 920 | 900 | 900 | 460,300 |
| 2024/05/20 | 893 | 905 | 889 | 896 | 315,800 |
| 2024/05/17 | 883 | 899 | 883 | 892 | 292,300 |
| 2024/05/16 | 900 | 905 | 886 | 886 | 539,400 |
| 2024/05/15 | 941 | 941 | 896 | 896 | 1,021,800 |
| 2024/05/14 | 954 | 958 | 929 | 937 | 444,100 |
| 2024/05/13 | 949 | 955 | 934 | 954 | 342,900 |
| 2024/05/10 | 955 | 961 | 941 | 950 | 335,000 |
| 2024/05/09 | 948 | 969 | 938 | 956 | 462,900 |
| 2024/05/08 | 922 | 944 | 918 | 939 | 806,700 |
| 2024/05/07 | 920 | 931 | 912 | 931 | 627,400 |
| 2024/05/02 | 914 | 929 | 908 | 924 | 526,100 |
| 2024/05/01 | 929 | 943 | 910 | 927 | 785,700 |
| 2024/04/30 | 906 | 929 | 905 | 929 | 1,327,200 |
| 2024/04/26 | 927 | 939 | 879 | 886 | 3,176,500 |
| 2024/04/25 | 1,047 | 1,059 | 1,011 | 1,017 | 768,500 |
| 2024/04/24 | 1,038 | 1,057 | 1,031 | 1,057 | 373,800 |
| 2024/04/23 | 1,056 | 1,060 | 1,025 | 1,032 | 370,200 |
| 2024/04/22 | 1,043 | 1,063 | 1,035 | 1,051 | 383,100 |
| 2024/04/19 | 1,050 | 1,057 | 1,002 | 1,026 | 527,000 |
| 2024/04/18 | 1,035 | 1,070 | 1,031 | 1,058 | 360,800 |
| 2024/04/17 | 1,060 | 1,061 | 1,023 | 1,043 | 403,700 |
| 2024/04/16 | 1,084 | 1,096 | 1,040 | 1,045 | 569,600 |
| 2024/04/15 | 1,093 | 1,094 | 1,067 | 1,090 | 350,700 |
| 2024/04/12 | 1,106 | 1,117 | 1,101 | 1,112 | 346,400 |
| 2024/04/11 | 1,094 | 1,112 | 1,084 | 1,106 | 550,100 |
| 2024/04/10 | 1,096 | 1,121 | 1,093 | 1,113 | 398,800 |
| 2024/04/09 | 1,101 | 1,110 | 1,085 | 1,095 | 384,300 |
| 2024/04/08 | 1,085 | 1,089 | 1,067 | 1,079 | 457,300 |
| 2024/04/05 | 1,068 | 1,078 | 1,057 | 1,074 | 388,400 |
| 2024/04/04 | 1,105 | 1,113 | 1,088 | 1,093 | 390,900 |
| 2024/04/03 | 1,080 | 1,104 | 1,071 | 1,093 | 373,700 |
| 2024/04/02 | 1,130 | 1,130 | 1,083 | 1,089 | 383,700 |
| 2024/04/01 | 1,173 | 1,173 | 1,104 | 1,112 | 576,800 |
| 2024/03/29 | 1,164 | 1,177 | 1,160 | 1,173 | 266,900 |
| 2024/03/28 | 1,186 | 1,200 | 1,163 | 1,173 | 382,700 |
| 2024/03/27 | 1,194 | 1,214 | 1,184 | 1,201 | 527,900 |
| 2024/03/26 | 1,185 | 1,198 | 1,173 | 1,178 | 359,800 |
| 2024/03/25 | 1,168 | 1,200 | 1,163 | 1,184 | 443,100 |
| 2024/03/22 | 1,181 | 1,186 | 1,161 | 1,180 | 376,800 |
| 2024/03/21 | 1,166 | 1,180 | 1,150 | 1,174 | 683,900 |
| 2024/03/19 | 1,108 | 1,136 | 1,106 | 1,136 | 451,000 |
| 2024/03/18 | 1,099 | 1,130 | 1,099 | 1,115 | 668,800 |
| 2024/03/15 | 1,069 | 1,088 | 1,054 | 1,088 | 680,700 |
| 2024/03/14 | 1,037 | 1,058 | 1,035 | 1,058 | 529,200 |
| 2024/03/13 | 1,042 | 1,055 | 1,015 | 1,043 | 772,700 |
| 2024/03/12 | 1,000 | 1,029 | 995 | 1,029 | 514,900 |
| 2024/03/11 | 1,033 | 1,038 | 1,000 | 1,016 | 641,000 |
| 2024/03/08 | 1,053 | 1,073 | 1,041 | 1,059 | 601,700 |
| 2024/03/07 | 1,108 | 1,110 | 1,060 | 1,064 | 678,600 |
| 2024/03/06 | 1,053 | 1,112 | 1,053 | 1,109 | 803,000 |
| 2024/03/05 | 1,052 | 1,063 | 1,032 | 1,061 | 491,600 |
| 2024/03/04 | 1,080 | 1,082 | 1,058 | 1,063 | 459,100 |
| 2024/03/01 | 1,069 | 1,087 | 1,068 | 1,080 | 544,600 |
| 2024/02/29 | 1,058 | 1,072 | 1,048 | 1,070 | 483,700 |
| 2024/02/28 | 1,060 | 1,087 | 1,055 | 1,059 | 707,900 |
| 2024/02/27 | 1,064 | 1,078 | 1,047 | 1,054 | 612,700 |
| 2024/02/26 | 1,071 | 1,075 | 1,045 | 1,061 | 585,600 |
| 2024/02/22 | 1,095 | 1,097 | 1,068 | 1,076 | 812,000 |
| 2024/02/21 | 1,045 | 1,075 | 1,045 | 1,068 | 979,500 |
| 2024/02/20 | 983 | 1,045 | 982 | 1,033 | 877,700 |
| 2024/02/19 | 993 | 1,005 | 991 | 998 | 367,000 |
| 2024/02/16 | 987 | 1,005 | 982 | 993 | 580,600 |
| 2024/02/15 | 987 | 998 | 981 | 985 | 509,900 |
| 2024/02/14 | 965 | 978 | 957 | 972 | 436,900 |
| 2024/02/13 | 940 | 975 | 932 | 973 | 677,700 |
| 2024/02/09 | 955 | 956 | 935 | 940 | 908,300 |
| 2024/02/08 | 983 | 983 | 952 | 967 | 922,300 |
| 2024/02/07 | 956 | 992 | 956 | 979 | 631,300 |
| 2024/02/06 | 977 | 988 | 953 | 963 | 874,300 |
| 2024/02/05 | 1,029 | 1,033 | 977 | 989 | 1,307,400 |
| 2024/02/02 | 974 | 1,027 | 956 | 1,012 | 3,660,400 |
| 2024/02/01 | 899 | 919 | 893 | 914 | 1,306,400 |
| 2024/01/31 | 880 | 898 | 878 | 898 | 461,300 |
| 2024/01/30 | 898 | 898 | 885 | 886 | 557,000 |
| 2024/01/29 | 885 | 915 | 885 | 905 | 603,000 |
| 2024/01/26 | 903 | 904 | 870 | 871 | 641,800 |
| 2024/01/25 | 867 | 904 | 866 | 903 | 694,200 |
| 2024/01/24 | 870 | 875 | 861 | 868 | 242,200 |
| 2024/01/23 | 880 | 882 | 867 | 871 | 427,600 |
| 2024/01/22 | 875 | 883 | 874 | 880 | 335,700 |
| 2024/01/19 | 880 | 886 | 855 | 870 | 639,700 |
| 2024/01/18 | 824 | 866 | 824 | 862 | 704,000 |
| 2024/01/17 | 827 | 841 | 820 | 820 | 371,400 |
| 2024/01/16 | 835 | 835 | 825 | 826 | 263,200 |
| 2024/01/15 | 832 | 840 | 827 | 834 | 304,100 |
| 2024/01/12 | 850 | 850 | 825 | 833 | 426,100 |
| 2024/01/11 | 845 | 861 | 842 | 844 | 582,800 |
| 2024/01/10 | 826 | 844 | 825 | 833 | 330,500 |
| 2024/01/09 | 851 | 859 | 829 | 832 | 518,100 |
| 2024/01/05 | 837 | 843 | 831 | 843 | 432,800 |
| 2024/01/04 | 810 | 827 | 797 | 827 | 553,200 |