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
2024/03/28 11,020 11,340 11,000 11,200 58,800
2024/03/27 11,100 11,100 10,940 11,010 52,800
2024/03/26 10,990 11,170 10,880 11,060 40,400
2024/03/25 10,860 11,130 10,860 10,930 63,300
2024/03/22 10,800 11,090 10,760 10,910 75,300
2024/03/21 10,790 10,880 10,660 10,760 44,000
2024/03/19 10,480 10,700 10,340 10,640 45,800
2024/03/18 10,490 10,550 10,380 10,430 50,700
2024/03/15 10,300 10,390 10,230 10,250 69,300
2024/03/14 10,350 10,350 10,120 10,330 41,600
2024/03/13 10,430 10,490 10,070 10,240 59,800
2024/03/12 10,330 10,410 10,180 10,370 41,100
2024/03/11 10,350 10,490 10,210 10,330 54,100
2024/03/08 10,080 10,740 10,040 10,580 88,600
2024/03/07 10,240 10,380 10,080 10,100 57,800
2024/03/06 10,170 10,220 10,070 10,170 35,300
2024/03/05 10,100 10,230 9,980 10,170 36,600
2024/03/04 10,280 10,340 10,100 10,100 50,900
2024/03/01 10,270 10,380 10,130 10,160 35,500
2024/02/29 10,200 10,300 10,050 10,200 44,100
2024/02/28 10,490 10,530 10,300 10,300 39,100
2024/02/27 10,350 10,620 10,220 10,390 58,200
2024/02/26 10,500 10,500 10,210 10,210 84,000
2024/02/22 9,870 10,500 9,840 10,500 194,600
2024/02/21 9,930 9,930 9,740 9,840 68,400
2024/02/20 9,790 9,930 9,700 9,840 77,700
2024/02/19 9,740 9,850 9,600 9,740 40,400
2024/02/16 9,600 9,750 9,600 9,740 66,900
2024/02/15 9,700 9,760 9,560 9,720 62,500
2024/02/14 9,440 9,720 9,350 9,700 60,600
2024/02/13 9,400 9,580 9,170 9,570 130,300
2024/02/09 9,340 9,380 9,240 9,310 49,500
2024/02/08 9,330 9,360 9,210 9,340 42,600
2024/02/07 9,190 9,360 9,160 9,340 42,100
2024/02/06 9,340 9,350 9,260 9,290 29,400
2024/02/05 9,280 9,370 9,210 9,340 39,700
2024/02/02 9,150 9,370 9,150 9,300 64,200
2024/02/01 9,160 9,260 9,030 9,190 78,500
2024/01/31 9,260 9,350 9,130 9,220 80,300
2024/01/30 9,330 9,350 9,160 9,280 713,700
2024/01/29 9,440 9,510 9,370 9,430 70,400
2024/01/26 9,600 9,630 9,320 9,320 62,900
2024/01/25 9,440 9,610 9,340 9,580 86,600
2024/01/24 9,670 9,730 9,410 9,470 65,800
2024/01/23 9,780 9,860 9,510 9,520 62,700
2024/01/22 9,900 9,910 9,750 9,780 51,900
2024/01/19 9,790 10,000 9,730 9,840 160,700
2024/01/18 9,470 9,650 9,470 9,640 44,000
2024/01/17 9,600 9,640 9,410 9,490 91,100
2024/01/16 9,730 9,780 9,610 9,660 54,400
2024/01/15 9,610 9,670 9,480 9,630 61,400
2024/01/12 9,590 9,730 9,550 9,680 152,100
2024/01/11 9,500 9,570 9,450 9,540 76,000
2024/01/10 9,320 9,520 9,310 9,450 76,400
2024/01/09 9,300 9,430 9,300 9,360 48,400
2024/01/05 9,540 9,560 9,270 9,290 72,400
2024/01/04 9,450 9,590 9,340 9,560 62,400
2023/12/29 9,400 9,560 9,250 9,550 82,200
2023/12/28 9,250 9,390 9,190 9,340 75,000
2023/12/27 9,120 9,260 9,050 9,250 66,800
2023/12/26 9,020 9,200 9,020 9,090 43,100
2023/12/25 9,130 9,220 9,040 9,050 25,300
2023/12/22 9,100 9,240 9,100 9,130 30,500
2023/12/21 9,190 9,200 9,070 9,140 29,900
2023/12/20 9,250 9,370 9,200 9,260 72,400
2023/12/19 9,120 9,320 9,020 9,320 121,200
2023/12/18 8,850 8,970 8,770 8,970 44,700
2023/12/15 8,780 8,960 8,760 8,930 80,900
2023/12/14 8,910 8,950 8,720 8,760 63,800
2023/12/13 8,590 8,850 8,550 8,850 78,200
2023/12/12 9,090 9,090 8,680 8,680 146,500
2023/12/11 8,990 9,000 8,870 8,970 69,100
2023/12/08 8,880 8,930 8,780 8,900 91,300
2023/12/07 9,270 9,280 8,920 8,940 141,800
2023/12/06 9,040 9,340 9,040 9,280 290,000
2023/12/05 9,250 9,390 9,070 9,080 149,600
2023/12/04 9,420 9,420 9,280 9,280 44,100
2023/12/01 9,550 9,550 9,350 9,360 47,400
2023/11/30 9,620 9,700 9,440 9,540 34,800
2023/11/29 9,760 9,790 9,520 9,520 37,000
2023/11/28 9,400 9,710 9,330 9,700 120,700
2023/11/27 9,850 9,940 9,500 9,520 117,100
2023/11/24 9,880 10,240 9,860 10,000 90,300
2023/11/22 9,580 9,800 9,490 9,800 63,700
2023/11/21 9,340 9,590 9,340 9,530 90,700
2023/11/20 9,180 9,390 9,170 9,320 90,500
2023/11/17 9,490 9,490 9,140 9,250 248,900
2023/11/16 10,360 10,410 10,030 10,060 34,200
2023/11/15 10,200 10,330 10,010 10,250 40,200
2023/11/14 9,980 10,060 9,880 10,040 20,800
2023/11/13 10,030 10,200 9,800 9,850 24,400
2023/11/10 9,620 10,020 9,620 9,960 59,400
2023/11/09 9,930 9,960 9,410 9,570 77,900
2023/11/08 9,600 10,310 9,600 9,920 99,900
2023/11/07 9,990 10,250 9,990 10,050 61,300
2023/11/06 10,050 10,130 9,960 10,020 36,400
2023/11/02 9,800 10,000 9,750 9,900 28,700
2023/11/01 9,850 9,850 9,680 9,710 25,400
2023/10/31 9,700 9,770 9,500 9,660 33,100
2023/10/30 9,700 9,850 9,680 9,680 16,800
2023/10/27 9,730 9,930 9,730 9,790 20,900
2023/10/26 9,650 9,780 9,630 9,700 27,200
2023/10/25 9,780 10,030 9,750 9,860 28,300
2023/10/24 9,790 9,820 9,520 9,750 39,400
2023/10/23 9,960 10,050 9,670 9,780 48,800
2023/10/20 9,880 10,130 9,860 10,120 24,900
2023/10/19 10,110 10,180 9,940 9,970 38,100
2023/10/18 10,060 10,360 9,990 10,330 23,800
2023/10/17 10,270 10,270 9,980 10,060 26,200
2023/10/16 9,970 10,170 9,970 10,030 23,600
2023/10/13 10,410 10,430 10,240 10,240 16,600
2023/10/12 10,000 10,440 9,970 10,400 38,900
2023/10/11 10,110 10,180 10,000 10,000 25,800
2023/10/10 9,980 10,180 9,940 10,100 21,000
2023/10/06 10,150 10,170 9,810 9,920 50,900
2023/10/05 9,700 9,830 9,610 9,780 55,500
2023/10/04 9,680 9,800 9,660 9,680 44,500
2023/10/03 9,980 10,090 9,890 9,890 30,300
2023/10/02 10,260 10,290 10,010 10,010 53,800
2023/09/29 10,330 10,450 10,290 10,330 41,600
2023/09/28 10,220 10,490 10,110 10,200 97,300
2023/09/27 9,690 9,760 9,660 9,720 17,100
2023/09/26 9,870 9,890 9,680 9,720 36,500
2023/09/25 9,760 9,950 9,730 9,920 34,700
2023/09/22 9,580 9,770 9,550 9,730 17,900
2023/09/21 9,740 9,820 9,630 9,630 26,100
2023/09/20 9,700 9,810 9,690 9,710 20,500
2023/09/19 9,580 9,690 9,480 9,690 32,400
2023/09/15 9,650 9,730 9,530 9,690 34,100
2023/09/14 9,300 9,650 9,300 9,580 34,500
2023/09/13 9,330 9,350 9,270 9,280 17,200
2023/09/12 9,280 9,450 9,280 9,370 17,600
2023/09/11 9,400 9,430 9,260 9,270 20,000
2023/09/08 9,400 9,490 9,350 9,430 15,300
2023/09/07 9,620 9,630 9,460 9,460 33,100
2023/09/06 9,770 9,800 9,600 9,710 38,600
2023/09/05 9,480 9,820 9,430 9,770 65,900
2023/09/04 9,550 9,550 9,340 9,380 30,300
2023/09/01 9,500 9,590 9,420 9,480 49,300
2023/08/31 9,250 9,500 9,230 9,480 50,900
2023/08/30 9,200 9,260 9,130 9,240 37,800
2023/08/29 9,080 9,160 9,050 9,120 32,300
2023/08/28 9,060 9,150 9,040 9,100 27,800
2023/08/25 8,980 9,070 8,940 9,040 40,000
2023/08/24 9,300 9,350 9,100 9,130 44,300
2023/08/23 9,010 9,290 8,970 9,270 42,600
2023/08/22 9,150 9,170 8,930 9,010 34,100
2023/08/21 8,900 9,060 8,820 9,050 32,300
2023/08/18 8,900 9,020 8,840 8,880 34,600
2023/08/17 8,880 9,010 8,770 8,970 79,100
2023/08/16 8,990 9,330 8,940 8,950 81,500
2023/08/15 9,310 9,340 8,970 9,050 112,800
2023/08/14 9,470 9,470 9,230 9,230 66,200
2023/08/10 9,360 9,370 9,160 9,360 91,100
2023/08/09 9,600 9,840 9,400 9,410 199,900
2023/08/08 10,150 10,230 9,940 10,010 84,500
2023/08/07 10,200 10,280 10,060 10,240 74,700
2023/08/04 10,250 10,420 10,200 10,270 37,000
2023/08/03 10,490 10,490 10,250 10,340 49,600
2023/08/02 10,550 10,670 10,450 10,580 50,100
2023/08/01 10,870 10,960 10,610 10,650 65,600
2023/07/31 10,910 11,050 10,850 11,040 53,700
2023/07/28 10,670 10,860 10,550 10,740 49,000
2023/07/27 10,910 10,930 10,850 10,930 22,600
2023/07/26 11,130 11,130 10,970 11,000 22,600
2023/07/25 11,300 11,330 11,060 11,110 32,700
2023/07/24 10,990 11,200 10,970 11,070 27,200
2023/07/21 10,980 11,140 10,830 10,990 43,600
2023/07/20 11,180 11,210 11,030 11,110 29,600
2023/07/19 11,020 11,210 10,990 11,210 43,400
2023/07/18 10,780 11,070 10,780 10,950 30,400
2023/07/14 10,750 10,930 10,710 10,780 40,200
2023/07/13 10,360 10,650 10,290 10,650 40,200
2023/07/12 10,850 10,850 10,360 10,360 56,000
2023/07/11 10,680 10,880 10,680 10,820 20,400
2023/07/10 10,970 11,000 10,670 10,670 34,100
2023/07/07 10,680 11,010 10,650 10,880 42,900
2023/07/06 10,910 10,990 10,770 10,800 58,800
2023/07/05 10,920 11,110 10,770 11,080 97,700
2023/07/04 11,000 11,310 10,980 11,140 102,400
2023/07/03 12,020 12,120 11,430 11,430 97,800
2023/06/30 11,690 11,910 11,560 11,910 54,300
2023/06/29 11,580 11,740 11,460 11,660 66,500
2023/06/28 11,200 11,490 11,080 11,440 107,900
2023/06/27 11,530 11,530 10,900 11,070 132,200
2023/06/26 12,040 12,200 11,690 11,760 113,400
2023/06/23 12,570 12,670 12,090 12,310 140,800
2023/06/22 12,240 12,670 12,200 12,450 120,500
2023/06/21 12,000 12,360 11,860 12,240 124,600
2023/06/20 11,400 11,850 11,350 11,850 67,300
2023/06/19 11,390 11,490 11,210 11,370 56,400
2023/06/16 11,260 11,270 10,970 11,240 82,400
2023/06/15 10,720 11,300 10,700 11,220 134,900
2023/06/14 10,700 10,840 10,550 10,730 75,100
2023/06/13 10,500 10,790 10,450 10,590 110,600
2023/06/12 10,070 10,440 10,010 10,440 94,800
2023/06/09 9,890 10,070 9,840 10,070 42,100
2023/06/08 10,030 10,050 9,820 9,850 39,300
2023/06/07 10,040 10,230 9,940 9,950 82,900
2023/06/06 9,860 10,010 9,790 10,010 51,800

このページの先頭へ