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 |
|---|---|---|---|---|---|
| 2026/06/12 | 8,450 | 9,000 | 8,410 | 8,880 | 687,000 |
| 2026/06/11 | 7,720 | 8,210 | 7,640 | 8,170 | 402,600 |
| 2026/06/10 | 8,080 | 8,300 | 7,920 | 8,060 | 491,500 |
| 2026/06/09 | 8,350 | 8,460 | 8,030 | 8,360 | 518,400 |
| 2026/06/08 | 8,230 | 8,580 | 8,030 | 8,350 | 607,700 |
| 2026/06/05 | 8,820 | 8,990 | 8,430 | 8,820 | 419,500 |
| 2026/06/04 | 9,600 | 9,740 | 8,890 | 8,970 | 512,700 |
| 2026/06/03 | 9,290 | 9,360 | 8,740 | 9,170 | 587,800 |
| 2026/06/02 | 9,400 | 9,570 | 8,730 | 9,190 | 1,007,300 |
| 2026/06/01 | 8,870 | 9,620 | 8,820 | 9,550 | 776,000 |
| 2026/05/29 | 8,730 | 8,810 | 8,530 | 8,770 | 1,321,300 |
| 2026/05/28 | 8,650 | 8,830 | 8,260 | 8,580 | 767,100 |
| 2026/05/27 | 9,400 | 9,530 | 8,690 | 8,900 | 743,100 |
| 2026/05/26 | 9,640 | 9,650 | 9,110 | 9,250 | 532,600 |
| 2026/05/25 | 10,300 | 10,360 | 9,760 | 9,790 | 485,100 |
| 2026/05/22 | 9,690 | 10,380 | 9,690 | 10,080 | 563,500 |
| 2026/05/21 | 9,790 | 9,850 | 9,260 | 9,430 | 703,600 |
| 2026/05/20 | 9,800 | 10,030 | 9,290 | 9,490 | 850,200 |
| 2026/05/19 | 10,680 | 10,690 | 9,860 | 10,250 | 1,035,100 |
| 2026/05/18 | 10,090 | 10,940 | 9,590 | 10,740 | 1,170,900 |
| 2026/05/15 | 10,890 | 11,010 | 9,400 | 10,080 | 2,329,600 |
| 2026/05/14 | 10,630 | 10,630 | 10,630 | 10,630 | 119,700 |
| 2026/05/13 | 8,340 | 9,180 | 8,340 | 9,130 | 744,500 |
| 2026/05/12 | 8,820 | 8,960 | 8,370 | 8,430 | 583,000 |
| 2026/05/11 | 8,700 | 8,730 | 8,430 | 8,540 | 395,000 |
| 2026/05/08 | 7,940 | 8,570 | 7,910 | 8,500 | 643,100 |
| 2026/05/07 | 7,550 | 8,100 | 7,550 | 8,010 | 690,100 |
| 2026/05/01 | 7,350 | 7,410 | 7,150 | 7,250 | 207,000 |
| 2026/04/30 | 7,320 | 7,530 | 7,290 | 7,350 | 219,000 |
| 2026/04/28 | 7,210 | 7,430 | 7,140 | 7,430 | 295,800 |
| 2026/04/27 | 7,420 | 7,520 | 7,120 | 7,260 | 337,100 |
| 2026/04/24 | 7,410 | 7,590 | 7,390 | 7,420 | 351,700 |
| 2026/04/23 | 7,390 | 7,440 | 7,020 | 7,280 | 318,500 |
| 2026/04/22 | 7,370 | 7,400 | 7,120 | 7,310 | 314,400 |
| 2026/04/21 | 7,340 | 7,460 | 7,280 | 7,410 | 330,100 |
| 2026/04/20 | 7,440 | 7,480 | 7,200 | 7,240 | 263,200 |
| 2026/04/17 | 7,500 | 7,530 | 7,320 | 7,440 | 295,900 |
| 2026/04/16 | 7,600 | 7,800 | 7,430 | 7,540 | 481,700 |
| 2026/04/15 | 7,790 | 7,790 | 7,340 | 7,500 | 560,700 |
| 2026/04/14 | 7,480 | 7,730 | 7,420 | 7,580 | 577,100 |
| 2026/04/13 | 6,850 | 7,210 | 6,710 | 7,210 | 553,900 |
| 2026/04/10 | 6,900 | 7,050 | 6,780 | 7,000 | 526,200 |
| 2026/04/09 | 6,800 | 6,840 | 6,590 | 6,810 | 416,800 |
| 2026/04/08 | 6,650 | 6,940 | 6,610 | 6,900 | 439,600 |
| 2026/04/07 | 6,370 | 6,390 | 6,110 | 6,190 | 206,600 |
| 2026/04/06 | 6,290 | 6,440 | 6,240 | 6,320 | 252,500 |
| 2026/04/03 | 6,230 | 6,280 | 6,100 | 6,130 | 195,500 |
| 2026/03/27 | 6,410 | 6,430 | 6,060 | 6,370 | 544,900 |
| 2026/03/26 | 7,020 | 7,090 | 6,510 | 6,610 | 423,000 |
| 2026/03/25 | 6,970 | 7,070 | 6,860 | 7,030 | 349,800 |
| 2026/03/24 | 6,710 | 6,860 | 6,390 | 6,580 | 419,900 |
| 2026/03/23 | 6,620 | 6,650 | 6,240 | 6,370 | 593,100 |
| 2026/03/19 | 7,150 | 7,230 | 6,920 | 7,030 | 646,900 |
| 2026/03/18 | 6,980 | 7,450 | 6,980 | 7,450 | 514,200 |
| 2026/03/17 | 7,170 | 7,170 | 6,740 | 6,780 | 450,500 |
| 2026/03/16 | 6,900 | 7,180 | 6,850 | 6,970 | 390,800 |
| 2026/03/13 | 6,710 | 7,050 | 6,700 | 6,900 | 464,700 |
| 2026/03/12 | 7,070 | 7,250 | 6,850 | 6,910 | 598,200 |
| 2026/03/11 | 7,100 | 7,530 | 7,090 | 7,350 | 595,500 |
| 2026/03/10 | 6,950 | 6,970 | 6,610 | 6,750 | 606,700 |
| 2026/03/09 | 6,690 | 6,810 | 6,140 | 6,470 | 813,900 |
| 2026/03/06 | 7,180 | 7,400 | 7,030 | 7,340 | 462,000 |
| 2026/03/05 | 7,320 | 7,670 | 7,220 | 7,320 | 620,500 |
| 2026/03/04 | 7,170 | 7,420 | 6,800 | 6,920 | 864,200 |
| 2026/03/03 | 7,780 | 8,020 | 7,470 | 7,470 | 497,000 |
| 2026/03/02 | 7,370 | 7,790 | 7,330 | 7,730 | 505,200 |
| 2026/02/27 | 7,200 | 7,670 | 7,150 | 7,670 | 470,300 |
| 2026/02/26 | 7,640 | 7,850 | 7,120 | 7,500 | 711,500 |
| 2026/02/25 | 8,040 | 8,050 | 7,550 | 7,640 | 723,900 |
| 2026/02/24 | 7,390 | 8,040 | 7,300 | 7,910 | 928,300 |
| 2026/02/20 | 7,050 | 7,400 | 6,970 | 7,390 | 421,100 |
| 2026/02/19 | 6,950 | 7,270 | 6,910 | 7,150 | 530,900 |
| 2026/02/18 | 6,570 | 6,830 | 6,540 | 6,820 | 373,300 |
| 2026/02/17 | 6,750 | 6,760 | 6,380 | 6,660 | 574,500 |
| 2026/02/16 | 6,390 | 6,760 | 6,360 | 6,730 | 647,400 |
| 2026/02/13 | 6,560 | 6,680 | 6,160 | 6,320 | 813,400 |
| 2026/02/12 | 6,000 | 6,940 | 5,830 | 6,760 | 2,428,000 |
| 2026/02/10 | 5,700 | 5,700 | 5,700 | 5,700 | 385,700 |
| 2026/02/09 | 4,995 | 4,995 | 4,995 | 4,995 | 115,400 |
| 2026/02/06 | 4,145 | 4,295 | 4,070 | 4,295 | 494,300 |
| 2026/02/05 | 4,245 | 4,300 | 4,180 | 4,230 | 350,100 |
| 2026/02/04 | 4,245 | 4,280 | 4,100 | 4,275 | 294,100 |
| 2026/02/03 | 4,085 | 4,280 | 4,055 | 4,255 | 411,900 |
| 2026/02/02 | 4,100 | 4,175 | 3,915 | 3,945 | 542,900 |
| 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 |