フルヤ金属(7826)の株価時系列情報
フルヤ金属(7826)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 4,240 | 4,315 | 4,140 | 4,215 | 415,500 |
| 2026/01/29 | 4,365 | 4,410 | 4,270 | 4,295 | 706,200 |
| 2026/01/28 | 4,215 | 4,240 | 4,100 | 4,225 | 337,000 |
| 2026/01/27 | 3,980 | 4,235 | 3,945 | 4,215 | 509,100 |
| 2026/01/26 | 3,880 | 4,160 | 3,865 | 4,045 | 563,100 |
| 2026/01/23 | 3,895 | 4,000 | 3,855 | 3,950 | 238,000 |
| 2026/01/22 | 3,830 | 3,920 | 3,795 | 3,890 | 210,200 |
| 2026/01/21 | 3,770 | 3,860 | 3,740 | 3,795 | 308,200 |
| 2026/01/20 | 3,950 | 3,965 | 3,820 | 3,865 | 242,100 |
| 2026/01/19 | 3,910 | 3,985 | 3,850 | 3,975 | 257,900 |
| 2026/01/16 | 4,050 | 4,085 | 3,915 | 4,025 | 317,100 |
| 2026/01/15 | 3,900 | 4,050 | 3,890 | 4,035 | 238,300 |
| 2026/01/14 | 3,860 | 3,975 | 3,835 | 3,945 | 249,700 |
| 2026/01/13 | 3,895 | 3,895 | 3,780 | 3,880 | 258,400 |
| 2026/01/09 | 3,750 | 3,795 | 3,700 | 3,715 | 224,700 |
| 2026/01/08 | 3,730 | 3,825 | 3,700 | 3,750 | 366,300 |
| 2026/01/07 | 3,620 | 3,735 | 3,580 | 3,660 | 357,900 |
| 2026/01/06 | 3,600 | 3,655 | 3,565 | 3,595 | 250,400 |
| 2026/01/05 | 3,550 | 3,565 | 3,510 | 3,565 | 178,300 |
| 2025/12/30 | 3,505 | 3,555 | 3,480 | 3,515 | 235,800 |
| 2025/12/29 | 3,570 | 3,660 | 3,545 | 3,575 | 225,600 |
| 2025/12/26 | 3,525 | 3,525 | 3,475 | 3,500 | 131,100 |
| 2025/12/25 | 3,490 | 3,610 | 3,490 | 3,500 | 253,500 |
| 2025/12/24 | 3,420 | 3,545 | 3,390 | 3,465 | 284,700 |
| 2025/12/23 | 3,345 | 3,370 | 3,325 | 3,360 | 168,200 |
| 2025/12/22 | 3,350 | 3,415 | 3,305 | 3,375 | 415,300 |
| 2025/12/19 | 3,160 | 3,165 | 3,110 | 3,130 | 145,300 |
| 2025/12/18 | 3,080 | 3,160 | 3,050 | 3,140 | 183,900 |
| 2025/12/17 | 3,125 | 3,165 | 3,090 | 3,120 | 92,700 |
| 2025/12/16 | 3,205 | 3,205 | 3,085 | 3,115 | 170,100 |
| 2025/12/15 | 3,185 | 3,245 | 3,170 | 3,245 | 137,300 |
| 2025/12/12 | 3,255 | 3,265 | 3,210 | 3,255 | 106,400 |
| 2025/12/11 | 3,265 | 3,290 | 3,175 | 3,185 | 121,100 |
| 2025/12/10 | 3,250 | 3,320 | 3,240 | 3,285 | 103,700 |
| 2025/12/09 | 3,315 | 3,335 | 3,240 | 3,245 | 132,200 |
| 2025/12/08 | 3,275 | 3,360 | 3,255 | 3,350 | 206,400 |
| 2025/12/05 | 3,285 | 3,295 | 3,240 | 3,250 | 116,900 |
| 2025/12/04 | 3,270 | 3,310 | 3,240 | 3,285 | 159,500 |
| 2025/12/03 | 3,195 | 3,265 | 3,190 | 3,225 | 148,200 |
| 2025/12/02 | 3,295 | 3,295 | 3,165 | 3,165 | 165,100 |
| 2025/12/01 | 3,275 | 3,325 | 3,210 | 3,255 | 212,900 |
| 2025/11/28 | 3,240 | 3,265 | 3,195 | 3,235 | 197,500 |
| 2025/11/27 | 3,155 | 3,265 | 3,110 | 3,225 | 238,500 |
| 2025/11/26 | 3,110 | 3,170 | 3,085 | 3,140 | 208,800 |
| 2025/11/25 | 3,130 | 3,145 | 3,080 | 3,090 | 155,900 |
| 2025/11/21 | 3,065 | 3,130 | 3,020 | 3,060 | 664,300 |
| 2025/11/20 | 3,200 | 3,210 | 3,125 | 3,165 | 280,100 |
| 2025/11/19 | 3,085 | 3,090 | 2,972 | 3,020 | 307,600 |
| 2025/11/18 | 3,210 | 3,210 | 3,075 | 3,085 | 332,600 |
| 2025/11/17 | 3,165 | 3,320 | 3,135 | 3,280 | 349,500 |
| 2025/11/14 | 3,325 | 3,335 | 3,110 | 3,125 | 567,800 |
| 2025/11/13 | 3,360 | 3,445 | 3,330 | 3,430 | 327,100 |
| 2025/11/12 | 3,365 | 3,445 | 3,325 | 3,380 | 451,500 |
| 2025/11/11 | 3,320 | 3,475 | 3,310 | 3,435 | 685,700 |
| 2025/11/10 | 3,160 | 3,560 | 3,145 | 3,385 | 1,765,400 |
| 2025/11/07 | 3,225 | 3,265 | 3,065 | 3,100 | 2,884,800 |
| 2025/11/06 | 2,751 | 2,800 | 2,726 | 2,762 | 280,000 |
| 2025/11/05 | 2,819 | 2,824 | 2,671 | 2,751 | 335,800 |
| 2025/11/04 | 2,857 | 2,911 | 2,848 | 2,853 | 223,100 |
| 2025/10/31 | 2,876 | 2,876 | 2,835 | 2,851 | 166,300 |
| 2025/10/30 | 2,861 | 2,902 | 2,833 | 2,891 | 131,100 |
| 2025/10/29 | 2,901 | 2,918 | 2,837 | 2,849 | 162,000 |
| 2025/10/28 | 2,930 | 2,950 | 2,901 | 2,901 | 164,200 |
| 2025/10/27 | 2,997 | 3,010 | 2,957 | 2,969 | 212,900 |
| 2025/10/24 | 2,983 | 2,995 | 2,957 | 2,966 | 132,500 |
| 2025/10/23 | 2,901 | 2,982 | 2,879 | 2,966 | 210,600 |
| 2025/10/22 | 2,912 | 2,930 | 2,873 | 2,917 | 197,300 |
| 2025/10/21 | 2,916 | 2,957 | 2,890 | 2,890 | 187,200 |
| 2025/10/20 | 2,900 | 2,927 | 2,864 | 2,906 | 158,800 |
| 2025/10/17 | 2,875 | 2,905 | 2,832 | 2,833 | 233,900 |
| 2025/10/16 | 2,891 | 2,960 | 2,853 | 2,960 | 323,900 |
| 2025/10/15 | 2,720 | 2,865 | 2,720 | 2,858 | 282,900 |
| 2025/10/14 | 2,748 | 2,803 | 2,679 | 2,679 | 231,000 |
| 2025/10/10 | 2,825 | 2,825 | 2,763 | 2,783 | 251,700 |
| 2025/10/09 | 2,748 | 2,856 | 2,747 | 2,827 | 270,100 |
| 2025/10/08 | 2,816 | 2,822 | 2,751 | 2,761 | 239,100 |
| 2025/10/07 | 2,831 | 2,849 | 2,811 | 2,812 | 173,200 |
| 2025/10/06 | 2,862 | 2,862 | 2,795 | 2,829 | 220,200 |
| 2025/10/03 | 2,776 | 2,810 | 2,776 | 2,785 | 233,200 |
| 2025/10/02 | 2,703 | 2,816 | 2,703 | 2,795 | 247,200 |
| 2025/10/01 | 2,751 | 2,764 | 2,698 | 2,711 | 299,900 |
| 2025/09/30 | 2,842 | 2,868 | 2,788 | 2,799 | 225,700 |
| 2025/09/29 | 2,937 | 2,949 | 2,860 | 2,860 | 176,200 |
| 2025/09/26 | 2,907 | 2,912 | 2,877 | 2,900 | 207,000 |
| 2025/09/25 | 2,920 | 2,941 | 2,895 | 2,912 | 259,100 |
| 2025/09/24 | 2,964 | 2,978 | 2,915 | 2,929 | 267,500 |
| 2025/09/22 | 2,912 | 3,010 | 2,911 | 2,952 | 319,900 |
| 2025/09/19 | 2,958 | 2,958 | 2,845 | 2,868 | 312,200 |
| 2025/09/18 | 2,925 | 2,954 | 2,882 | 2,929 | 252,100 |
| 2025/09/17 | 2,978 | 2,978 | 2,891 | 2,891 | 369,000 |
| 2025/09/16 | 2,859 | 2,978 | 2,858 | 2,975 | 417,600 |
| 2025/09/12 | 2,782 | 2,855 | 2,781 | 2,818 | 433,000 |
| 2025/09/11 | 2,716 | 2,837 | 2,711 | 2,821 | 374,900 |
| 2025/09/10 | 2,712 | 2,729 | 2,689 | 2,694 | 193,900 |
| 2025/09/09 | 2,721 | 2,739 | 2,692 | 2,714 | 281,300 |
| 2025/09/08 | 2,727 | 2,733 | 2,672 | 2,725 | 333,200 |
| 2025/09/05 | 2,621 | 2,717 | 2,621 | 2,717 | 416,500 |
| 2025/09/04 | 2,607 | 2,636 | 2,596 | 2,618 | 370,900 |
| 2025/09/03 | 2,579 | 2,624 | 2,568 | 2,580 | 422,900 |
| 2025/09/02 | 2,517 | 2,638 | 2,517 | 2,577 | 397,200 |
| 2025/09/01 | 2,487 | 2,522 | 2,455 | 2,521 | 348,500 |
| 2025/08/29 | 2,478 | 2,524 | 2,471 | 2,481 | 391,400 |
| 2025/08/28 | 2,465 | 2,481 | 2,455 | 2,467 | 326,700 |
| 2025/08/27 | 2,471 | 2,495 | 2,440 | 2,455 | 291,600 |
| 2025/08/26 | 2,476 | 2,508 | 2,462 | 2,473 | 350,600 |
| 2025/08/25 | 2,404 | 2,508 | 2,400 | 2,468 | 463,800 |
| 2025/08/22 | 2,315 | 2,380 | 2,311 | 2,372 | 498,000 |
| 2025/08/21 | 2,270 | 2,297 | 2,255 | 2,291 | 255,000 |
| 2025/08/20 | 2,323 | 2,323 | 2,257 | 2,269 | 335,000 |
| 2025/08/19 | 2,319 | 2,336 | 2,302 | 2,323 | 323,600 |
| 2025/08/18 | 2,280 | 2,317 | 2,276 | 2,281 | 301,000 |
| 2025/08/15 | 2,280 | 2,286 | 2,262 | 2,277 | 278,600 |
| 2025/08/14 | 2,260 | 2,282 | 2,243 | 2,264 | 301,300 |
| 2025/08/13 | 2,279 | 2,333 | 2,273 | 2,275 | 406,800 |
| 2025/08/12 | 2,253 | 2,285 | 2,236 | 2,264 | 641,600 |
| 2025/08/08 | 2,153 | 2,281 | 2,151 | 2,254 | 1,527,000 |
| 2025/08/07 | 2,635 | 2,638 | 2,592 | 2,603 | 282,600 |
| 2025/08/06 | 2,598 | 2,625 | 2,581 | 2,622 | 220,900 |
| 2025/08/05 | 2,573 | 2,635 | 2,560 | 2,599 | 229,300 |
| 2025/08/04 | 2,530 | 2,571 | 2,522 | 2,569 | 157,600 |
| 2025/08/01 | 2,579 | 2,600 | 2,574 | 2,580 | 154,800 |
| 2025/07/31 | 2,547 | 2,605 | 2,544 | 2,591 | 198,000 |
| 2025/07/30 | 2,539 | 2,558 | 2,529 | 2,547 | 133,600 |
| 2025/07/29 | 2,562 | 2,562 | 2,527 | 2,527 | 146,300 |
| 2025/07/28 | 2,569 | 2,591 | 2,559 | 2,583 | 139,300 |
| 2025/07/25 | 2,586 | 2,599 | 2,566 | 2,567 | 176,300 |
| 2025/07/24 | 2,631 | 2,634 | 2,585 | 2,616 | 266,000 |
| 2025/07/23 | 2,531 | 2,595 | 2,515 | 2,587 | 413,700 |
| 2025/07/22 | 2,484 | 2,525 | 2,472 | 2,492 | 214,000 |
| 2025/07/18 | 2,492 | 2,494 | 2,461 | 2,469 | 134,800 |
| 2025/07/17 | 2,471 | 2,485 | 2,451 | 2,481 | 84,400 |
| 2025/07/16 | 2,499 | 2,509 | 2,470 | 2,471 | 113,600 |
| 2025/07/15 | 2,501 | 2,501 | 2,481 | 2,494 | 122,500 |
| 2025/07/14 | 2,498 | 2,515 | 2,481 | 2,496 | 121,600 |
| 2025/07/11 | 2,508 | 2,532 | 2,502 | 2,506 | 230,600 |
| 2025/07/10 | 2,509 | 2,524 | 2,465 | 2,467 | 202,400 |
| 2025/07/09 | 2,471 | 2,528 | 2,471 | 2,505 | 324,300 |
| 2025/07/08 | 2,400 | 2,433 | 2,400 | 2,427 | 141,000 |
| 2025/07/07 | 2,453 | 2,454 | 2,410 | 2,410 | 170,200 |
| 2025/07/04 | 2,479 | 2,486 | 2,439 | 2,440 | 143,500 |
| 2025/07/03 | 2,444 | 2,478 | 2,423 | 2,463 | 219,100 |
| 2025/07/02 | 2,413 | 2,446 | 2,413 | 2,425 | 158,600 |
| 2025/07/01 | 2,510 | 2,510 | 2,445 | 2,445 | 256,900 |
| 2025/06/30 | 2,559 | 2,565 | 2,526 | 2,526 | 289,100 |
| 2025/06/27 | 2,527 | 2,586 | 2,525 | 2,538 | 377,700 |
| 2025/06/26 | 2,599 | 2,615 | 2,586 | 2,611 | 530,100 |
| 2025/06/25 | 2,594 | 2,603 | 2,561 | 2,598 | 284,500 |
| 2025/06/24 | 2,621 | 2,621 | 2,565 | 2,574 | 318,500 |
| 2025/06/23 | 2,527 | 2,613 | 2,494 | 2,604 | 482,900 |
| 2025/06/20 | 2,579 | 2,579 | 2,533 | 2,535 | 181,600 |
| 2025/06/19 | 2,586 | 2,599 | 2,531 | 2,568 | 311,500 |
| 2025/06/18 | 2,470 | 2,581 | 2,468 | 2,578 | 539,000 |
| 2025/06/17 | 2,499 | 2,509 | 2,490 | 2,495 | 139,300 |
| 2025/06/16 | 2,477 | 2,514 | 2,473 | 2,484 | 200,100 |
| 2025/06/13 | 2,533 | 2,549 | 2,450 | 2,460 | 495,300 |
| 2025/06/12 | 2,560 | 2,576 | 2,516 | 2,545 | 385,400 |
| 2025/06/11 | 2,532 | 2,563 | 2,506 | 2,560 | 814,100 |
| 2025/06/10 | 2,545 | 2,573 | 2,523 | 2,523 | 935,100 |
| 2025/06/09 | 2,635 | 2,647 | 2,606 | 2,642 | 296,500 |
| 2025/06/06 | 2,600 | 2,663 | 2,597 | 2,602 | 224,900 |
| 2025/06/05 | 2,598 | 2,628 | 2,589 | 2,625 | 208,600 |
| 2025/06/04 | 2,648 | 2,652 | 2,600 | 2,600 | 310,800 |
| 2025/06/03 | 2,692 | 2,713 | 2,667 | 2,667 | 121,600 |
| 2025/06/02 | 2,745 | 2,764 | 2,673 | 2,692 | 205,700 |
| 2025/05/30 | 2,700 | 2,785 | 2,693 | 2,760 | 225,500 |
| 2025/05/29 | 2,700 | 2,730 | 2,690 | 2,714 | 155,500 |
| 2025/05/28 | 2,657 | 2,665 | 2,633 | 2,650 | 116,100 |
| 2025/05/27 | 2,611 | 2,644 | 2,605 | 2,637 | 70,700 |
| 2025/05/26 | 2,610 | 2,639 | 2,597 | 2,615 | 90,500 |
| 2025/05/23 | 2,600 | 2,627 | 2,593 | 2,613 | 142,800 |
| 2025/05/22 | 2,569 | 2,606 | 2,551 | 2,584 | 130,800 |
| 2025/05/21 | 2,603 | 2,617 | 2,580 | 2,580 | 112,100 |
| 2025/05/20 | 2,650 | 2,652 | 2,594 | 2,603 | 93,800 |
| 2025/05/19 | 2,600 | 2,631 | 2,596 | 2,604 | 76,800 |
| 2025/05/16 | 2,650 | 2,660 | 2,591 | 2,615 | 116,600 |
| 2025/05/15 | 2,642 | 2,679 | 2,641 | 2,645 | 119,100 |
| 2025/05/14 | 2,630 | 2,673 | 2,604 | 2,673 | 172,300 |
| 2025/05/13 | 2,607 | 2,635 | 2,572 | 2,601 | 194,300 |
| 2025/05/12 | 2,578 | 2,587 | 2,542 | 2,587 | 238,000 |
| 2025/05/09 | 2,588 | 2,601 | 2,490 | 2,566 | 281,900 |
| 2025/05/08 | 2,555 | 2,586 | 2,533 | 2,555 | 137,800 |
| 2025/05/07 | 2,572 | 2,600 | 2,559 | 2,567 | 173,200 |
| 2025/05/02 | 2,587 | 2,587 | 2,543 | 2,557 | 79,800 |
| 2025/05/01 | 2,553 | 2,575 | 2,548 | 2,563 | 85,900 |
| 2025/04/30 | 2,540 | 2,569 | 2,531 | 2,563 | 93,400 |
| 2025/04/28 | 2,559 | 2,559 | 2,518 | 2,533 | 101,000 |
| 2025/04/25 | 2,474 | 2,535 | 2,467 | 2,525 | 132,700 |
| 2025/04/24 | 2,452 | 2,490 | 2,446 | 2,452 | 100,800 |
| 2025/04/23 | 2,452 | 2,470 | 2,444 | 2,452 | 90,300 |
| 2025/04/22 | 2,421 | 2,448 | 2,403 | 2,420 | 101,700 |
| 2025/04/21 | 2,403 | 2,449 | 2,389 | 2,405 | 116,200 |
| 2025/04/18 | 2,383 | 2,424 | 2,377 | 2,420 | 81,000 |
| 2025/04/17 | 2,361 | 2,381 | 2,343 | 2,375 | 66,500 |
| 2025/04/16 | 2,400 | 2,415 | 2,346 | 2,362 | 130,700 |
| 2025/04/15 | 2,426 | 2,446 | 2,406 | 2,427 | 127,000 |
| 2025/04/14 | 2,348 | 2,392 | 2,327 | 2,380 | 131,000 |
| 2025/04/11 | 2,219 | 2,306 | 2,161 | 2,298 | 199,400 |
| 2025/04/10 | 2,347 | 2,347 | 2,275 | 2,306 | 190,400 |
| 2025/04/09 | 2,118 | 2,129 | 2,064 | 2,108 | 315,300 |
| 2025/04/08 | 2,169 | 2,250 | 2,159 | 2,210 | 289,900 |