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
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
2025/04/07 2,050 2,122 2,020 2,045 436,400
2025/04/04 2,415 2,443 2,271 2,330 431,300
2025/04/03 2,525 2,557 2,489 2,514 402,100
2025/04/02 2,651 2,675 2,641 2,648 158,700
2025/04/01 2,702 2,707 2,638 2,638 223,400
2025/03/31 2,715 2,721 2,655 2,667 241,500
2025/03/28 2,835 2,848 2,770 2,782 161,400
2025/03/27 2,824 2,838 2,802 2,837 101,200
2025/03/26 2,835 2,858 2,826 2,856 110,100
2025/03/25 2,821 2,840 2,809 2,834 108,500
2025/03/24 2,851 2,853 2,803 2,803 171,300
2025/03/21 2,910 2,919 2,850 2,850 197,800
2025/03/19 2,871 2,919 2,862 2,892 224,200
2025/03/18 2,860 2,902 2,826 2,856 406,500
2025/03/17 2,781 2,784 2,756 2,770 120,600
2025/03/14 2,700 2,755 2,700 2,740 126,200
2025/03/13 2,730 2,740 2,680 2,680 144,500
2025/03/12 2,672 2,734 2,668 2,720 176,500
2025/03/11 2,684 2,686 2,640 2,672 277,600
2025/03/10 2,700 2,754 2,675 2,734 217,500
2025/03/07 2,683 2,707 2,663 2,707 127,900
2025/03/06 2,707 2,743 2,700 2,715 195,100
2025/03/05 2,680 2,722 2,678 2,701 222,900
2025/03/04 2,740 2,746 2,680 2,709 241,600
2025/03/03 2,773 2,791 2,735 2,766 171,000
2025/02/28 2,799 2,816 2,742 2,758 238,300
2025/02/27 2,856 2,860 2,810 2,819 198,800
2025/02/26 2,842 2,872 2,830 2,864 163,700
2025/02/25 2,850 2,872 2,820 2,849 191,500
2025/02/21 2,900 2,922 2,879 2,910 168,800
2025/02/20 2,986 2,986 2,903 2,919 207,200
2025/02/19 3,000 3,040 3,000 3,000 131,600
2025/02/18 2,955 3,015 2,925 3,000 202,600
2025/02/17 3,035 3,055 2,990 2,991 136,400
2025/02/14 3,065 3,080 3,025 3,050 98,400
2025/02/13 3,015 3,085 3,010 3,065 231,000
2025/02/12 3,130 3,155 3,065 3,065 312,200
2025/02/10 3,255 3,300 3,195 3,200 252,700
2025/02/07 3,285 3,345 3,285 3,325 195,200
2025/02/06 3,180 3,340 3,180 3,285 175,200
2025/02/05 3,190 3,225 3,175 3,175 89,900
2025/02/04 3,215 3,260 3,175 3,185 137,500
2025/02/03 3,250 3,255 3,160 3,165 170,200
2025/01/31 3,310 3,350 3,290 3,305 92,100
2025/01/30 3,255 3,275 3,215 3,265 273,000
2025/01/29 3,280 3,305 3,255 3,275 93,100
2025/01/28 3,305 3,310 3,250 3,270 84,900
2025/01/27 3,390 3,400 3,345 3,345 73,000
2025/01/24 3,325 3,395 3,305 3,365 70,000
2025/01/23 3,360 3,360 3,315 3,340 77,000
2025/01/22 3,345 3,395 3,335 3,385 82,000
2025/01/21 3,360 3,365 3,295 3,305 59,100
2025/01/20 3,255 3,325 3,255 3,305 74,700
2025/01/17 3,230 3,255 3,220 3,245 67,500
2025/01/16 3,280 3,290 3,245 3,265 99,400
2025/01/15 3,315 3,335 3,245 3,265 105,200
2025/01/14 3,350 3,360 3,290 3,315 121,200
2025/01/10 3,420 3,435 3,380 3,395 72,200
2025/01/09 3,540 3,555 3,460 3,465 87,500
2025/01/08 3,535 3,610 3,520 3,560 78,000
2025/01/07 3,580 3,595 3,530 3,555 86,200
2025/01/06 3,650 3,650 3,525 3,545 118,700
2024/12/30 3,630 3,640 3,595 3,625 103,600
2024/12/27 3,525 3,600 3,510 3,590 76,900
2024/12/26 3,455 3,515 3,450 3,500 91,400
2024/12/25 3,515 3,530 3,460 3,500 67,700
2024/12/24 3,545 3,545 3,470 3,490 56,600
2024/12/23 3,525 3,560 3,495 3,545 70,100
2024/12/20 3,485 3,600 3,485 3,510 90,500
2024/12/19 3,480 3,515 3,435 3,475 95,500
2024/12/18 3,570 3,600 3,520 3,520 64,900
2024/12/17 3,510 3,590 3,505 3,570 97,800
2024/12/16 3,560 3,560 3,510 3,510 72,400
2024/12/13 3,510 3,605 3,510 3,515 80,800
2024/12/12 3,555 3,620 3,530 3,545 101,300
2024/12/11 3,550 3,550 3,480 3,500 94,900
2024/12/10 3,565 3,620 3,510 3,585 117,700
2024/12/09 3,445 3,565 3,400 3,550 123,300
2024/12/06 3,485 3,485 3,385 3,415 106,800
2024/12/05 3,520 3,520 3,470 3,495 80,100
2024/12/04 3,510 3,540 3,415 3,500 93,300
2024/12/03 3,460 3,520 3,440 3,490 93,700
2024/12/02 3,475 3,475 3,420 3,435 64,600
2024/11/29 3,465 3,495 3,425 3,445 56,400
2024/11/28 3,440 3,490 3,400 3,470 72,600
2024/11/27 3,500 3,525 3,435 3,460 110,900
2024/11/26 3,530 3,545 3,485 3,515 82,300
2024/11/25 3,560 3,570 3,520 3,530 79,900
2024/11/22 3,500 3,545 3,500 3,510 43,800
2024/11/21 3,515 3,535 3,465 3,500 84,400
2024/11/20 3,515 3,550 3,495 3,500 76,400
2024/11/19 3,515 3,555 3,505 3,535 96,400
2024/11/18 3,525 3,565 3,505 3,505 65,600
2024/11/15 3,580 3,595 3,505 3,525 115,700
2024/11/14 3,550 3,625 3,535 3,555 116,200
2024/11/13 3,570 3,625 3,520 3,520 155,700
2024/11/12 3,595 3,675 3,580 3,580 160,300
2024/11/11 3,715 3,760 3,585 3,605 221,000
2024/11/08 4,005 4,020 3,745 3,745 321,400
2024/11/07 4,050 4,100 3,980 4,065 206,800
2024/11/06 3,910 4,060 3,910 4,035 105,000
2024/11/05 3,880 3,970 3,865 3,970 89,800
2024/11/01 3,930 3,945 3,845 3,845 109,700
2024/10/31 4,000 4,035 3,965 4,015 89,900
2024/10/30 3,990 4,050 3,955 4,000 116,200
2024/10/29 3,930 3,940 3,875 3,940 53,500
2024/10/28 3,855 3,940 3,850 3,930 52,500
2024/10/25 3,875 3,885 3,805 3,815 64,400
2024/10/24 3,890 3,890 3,840 3,875 68,300
2024/10/23 3,940 3,965 3,880 3,910 93,900
2024/10/22 3,950 3,985 3,910 3,945 86,300

このページの先頭へ