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
2007/12/28 11,160 11,160 11,050 11,060 500
2007/12/27 11,420 11,420 11,150 11,420 600
2007/12/26 11,020 11,550 11,010 11,420 2,900
2007/12/25 11,080 11,260 11,020 11,020 2,000
2007/12/21 11,130 11,130 10,710 11,080 5,200
2007/12/20 11,450 11,600 11,140 11,140 1,000
2007/12/19 11,450 11,610 11,410 11,450 6,600
2007/12/18 10,950 11,150 10,810 10,910 7,600
2007/12/17 11,890 11,890 11,350 11,350 1,600
2007/12/14 12,150 12,300 11,850 12,150 4,100
2007/12/13 12,560 12,570 11,780 12,150 2,000
2007/12/12 12,320 12,500 12,320 12,470 9,500
2007/12/11 12,300 12,400 12,250 12,320 3,000
2007/12/10 12,510 12,600 12,300 12,300 8,300
2007/12/07 12,310 12,510 12,310 12,400 8,600
2007/12/06 12,250 12,300 12,200 12,300 3,400
2007/12/05 12,260 12,260 11,900 12,080 2,000
2007/12/04 12,370 12,370 12,100 12,280 3,400
2007/12/03 12,510 12,510 12,110 12,290 4,500
2007/11/30 12,330 12,330 12,110 12,290 3,200
2007/11/29 11,710 12,300 11,700 12,300 10,000
2007/11/28 11,300 11,900 11,210 11,500 4,000
2007/11/27 11,260 11,400 11,000 11,300 3,600
2007/11/26 11,390 11,390 11,210 11,210 2,800
2007/11/22 11,000 11,100 10,820 11,000 4,000
2007/11/21 11,490 11,490 11,160 11,160 1,900
2007/11/20 11,450 11,500 11,200 11,490 3,200
2007/11/19 12,400 12,400 11,950 11,950 1,600
2007/11/16 12,200 12,400 12,200 12,400 1,100
2007/11/15 11,720 12,370 11,720 12,200 4,000
2007/11/14 12,310 12,700 12,310 12,500 1,700
2007/11/13 12,200 12,400 11,920 12,300 3,200
2007/11/12 11,800 12,400 11,800 12,400 4,200
2007/11/09 12,900 12,910 12,280 12,600 4,200
2007/11/08 13,000 13,190 12,700 12,700 3,500
2007/11/07 13,450 13,690 13,320 13,400 1,200
2007/11/06 13,500 13,600 13,500 13,540 1,600
2007/11/05 13,500 13,750 13,270 13,500 2,400
2007/11/02 13,600 13,990 13,350 13,550 1,900
2007/11/01 14,100 14,100 13,740 13,870 2,500
2007/10/31 14,000 14,180 13,820 14,180 2,500
2007/10/30 14,200 14,200 14,100 14,170 1,600
2007/10/29 14,400 14,500 14,130 14,150 2,700
2007/10/26 14,080 14,210 14,000 14,200 8,200
2007/10/25 14,060 14,110 13,800 14,080 2,200
2007/10/24 14,110 14,110 13,990 14,050 3,600
2007/10/23 13,910 14,150 13,890 14,000 6,200
2007/10/22 13,000 13,920 13,000 13,830 5,300
2007/10/19 13,680 13,730 13,600 13,600 2,400
2007/10/18 13,660 14,040 13,610 13,880 4,000
2007/10/17 13,600 14,000 13,500 13,660 8,800
2007/10/16 13,690 13,920 13,660 13,780 4,600
2007/10/15 13,800 13,940 13,610 13,780 4,700
2007/10/12 13,800 13,930 13,710 13,710 3,600
2007/10/11 13,810 14,000 13,800 14,000 3,500
2007/10/10 14,010 14,040 13,740 13,990 7,300
2007/10/09 13,900 14,100 13,900 14,000 3,800
2007/10/05 13,890 14,190 13,820 14,080 2,600
2007/10/04 13,990 14,290 13,800 14,290 3,300
2007/10/03 14,400 14,400 13,970 14,020 4,200
2007/10/02 14,330 14,580 14,310 14,400 3,700
2007/10/01 14,800 14,800 14,250 14,250 1,800
2007/09/28 14,480 14,600 14,150 14,600 2,300
2007/09/27 14,100 14,500 14,000 14,480 7,900
2007/09/26 13,510 13,700 13,400 13,700 3,700
2007/09/25 13,650 13,650 13,250 13,310 1,100
2007/09/21 13,670 13,680 13,550 13,600 3,000
2007/09/20 13,800 13,820 13,540 13,700 5,300
2007/09/19 13,350 13,480 13,350 13,400 6,200
2007/09/18 13,000 13,270 12,800 13,260 3,900
2007/09/14 12,900 13,240 12,850 13,200 11,800
2007/09/13 12,570 12,900 12,570 12,900 5,300
2007/09/12 12,890 12,890 12,500 12,560 5,200
2007/09/11 12,790 12,990 12,750 12,850 1,400
2007/09/10 12,990 13,000 12,750 12,990 2,900
2007/09/07 13,190 13,270 13,100 13,170 4,500
2007/09/06 12,800 13,240 12,250 13,000 7,600
2007/09/05 13,220 13,300 12,860 12,860 4,200
2007/09/04 13,230 13,230 12,900 12,960 3,900
2007/09/03 12,890 13,200 12,800 13,080 4,400
2007/08/31 12,610 13,200 12,610 12,890 9,900
2007/08/30 12,400 12,630 12,350 12,600 8,400
2007/08/29 11,230 12,300 11,060 12,200 11,400
2007/08/28 11,610 11,770 11,360 11,430 5,100
2007/08/27 12,020 12,490 11,360 11,600 13,700
2007/08/24 12,320 12,320 11,740 11,900 10,600
2007/08/23 13,440 13,440 12,270 12,320 7,800
2007/08/22 11,620 12,670 11,590 12,670 7,500
2007/08/21 11,200 11,820 11,150 11,820 7,100
2007/08/20 11,170 11,600 11,020 11,020 9,600
2007/08/17 12,020 12,090 10,610 10,630 12,500
2007/08/16 12,190 12,280 11,300 12,220 11,500
2007/08/15 13,050 13,140 12,900 12,920 6,400
2007/08/14 13,650 13,690 13,270 13,400 7,200
2007/08/13 13,000 13,600 13,000 13,250 6,700
2007/08/10 13,250 13,540 12,800 13,100 12,700
2007/08/09 14,000 14,000 13,430 13,600 11,400
2007/08/08 13,950 14,140 13,820 14,000 9,800
2007/08/07 14,450 14,450 14,050 14,100 6,100
2007/08/06 13,800 14,350 13,800 14,190 3,900
2007/08/03 14,280 14,370 14,200 14,200 1,700
2007/08/02 14,310 14,500 13,700 14,080 6,900
2007/08/01 14,410 14,480 14,210 14,250 6,000
2007/07/31 14,300 14,640 14,150 14,300 7,400
2007/07/30 13,590 14,300 13,560 14,060 6,100
2007/07/27 13,680 14,190 13,600 13,990 8,500
2007/07/26 14,270 14,600 14,200 14,200 4,800
2007/07/25 14,240 14,500 14,190 14,470 12,700
2007/07/24 14,640 15,000 14,470 14,840 9,700
2007/07/23 15,080 15,080 14,100 14,240 17,800
2007/07/20 15,580 15,700 15,000 15,080 16,000
2007/07/19 14,600 15,790 14,600 15,580 36,100
2007/07/18 14,880 14,930 14,460 14,490 13,400
2007/07/17 13,940 14,890 13,910 14,680 18,500
2007/07/13 13,670 13,700 13,370 13,500 12,000
2007/07/12 13,650 13,850 13,160 13,270 9,100
2007/07/11 13,800 13,900 13,580 13,590 13,300
2007/07/10 14,100 14,110 13,850 14,000 5,000
2007/07/09 14,320 14,380 14,050 14,350 5,700
2007/07/06 14,650 14,650 14,000 14,320 13,500
2007/07/05 15,000 15,190 14,590 14,670 24,200
2007/07/04 13,520 14,770 13,200 14,690 21,700
2007/07/03 13,740 13,880 13,550 13,550 7,200
2007/07/02 13,810 13,850 13,550 13,620 8,000
2007/06/29 13,010 13,940 13,010 13,790 13,000
2007/06/28 13,210 13,360 12,700 12,950 17,100
2007/06/27 13,900 13,900 13,310 13,380 9,500
2007/06/26 14,390 14,390 13,660 14,000 17,600
2007/06/25 14,980 14,980 14,410 14,440 6,800
2007/06/22 14,540 14,740 14,390 14,740 6,400
2007/06/21 14,400 14,840 14,330 14,540 10,200
2007/06/20 15,300 15,300 14,990 15,000 6,500
2007/06/19 15,400 15,480 15,290 15,390 3,400
2007/06/18 15,470 15,470 15,250 15,450 5,800
2007/06/15 15,770 15,790 15,040 15,280 18,000
2007/06/14 14,740 15,350 14,740 15,300 15,500
2007/06/13 14,250 14,660 13,910 14,650 18,600
2007/06/12 15,240 15,350 14,720 15,000 18,700
2007/06/11 16,280 16,280 15,200 15,470 15,100
2007/06/08 16,200 16,200 15,880 16,110 10,400
2007/06/07 16,550 16,700 16,360 16,400 11,700
2007/06/06 16,390 16,830 16,360 16,710 21,300
2007/06/05 16,290 16,450 16,290 16,350 30,400
2007/06/04 17,000 17,150 16,770 16,790 10,200
2007/06/01 17,140 17,340 16,850 17,000 18,600
2007/05/31 17,200 17,250 17,000 17,140 8,200
2007/05/30 17,450 17,450 16,810 17,000 12,400
2007/05/29 17,470 17,470 17,010 17,300 6,000
2007/05/28 16,700 17,250 16,480 17,100 10,000
2007/05/25 16,980 16,990 16,580 16,740 8,800
2007/05/24 17,100 17,100 16,720 16,980 8,300
2007/05/23 17,600 17,640 16,810 17,070 11,000
2007/05/22 17,800 17,850 17,200 17,300 11,900
2007/05/21 17,470 17,950 17,400 17,680 12,300
2007/05/18 16,820 17,200 16,820 17,100 7,200
2007/05/17 17,110 17,340 17,050 17,100 10,000
2007/05/16 17,300 17,700 17,100 17,110 19,200
2007/05/15 17,810 18,050 17,680 17,680 12,600
2007/05/14 18,200 18,550 17,560 17,800 26,400
2007/05/11 17,600 18,450 17,500 17,950 27,400
2007/05/10 18,030 18,030 17,670 17,680 27,100
2007/05/09 17,100 17,950 16,990 17,930 35,300
2007/05/08 16,470 17,380 16,350 16,900 40,400
2007/05/07 15,940 16,380 15,940 16,270 10,700
2007/05/02 16,290 16,400 15,900 15,940 10,100
2007/05/01 16,400 16,400 15,900 16,100 6,200
2007/04/27 16,560 16,750 15,800 16,000 23,000
2007/04/26 16,410 16,990 16,300 16,750 24,300
2007/04/25 15,430 16,450 15,230 16,010 20,200
2007/04/24 15,600 15,600 14,850 15,030 9,100
2007/04/24 1 -> 2.00 分割
2007/04/23 30,800 31,350 30,450 30,950 3,500
2007/04/20 30,500 30,900 30,500 30,500 4,600
2007/04/19 31,200 31,200 30,600 30,900 5,100
2007/04/18 31,350 31,400 31,100 31,250 4,200
2007/04/17 31,100 31,400 30,850 31,100 3,300
2007/04/16 31,400 31,450 30,400 31,300 4,000
2007/04/13 31,500 32,100 31,000 31,000 6,600
2007/04/12 31,800 31,900 31,150 31,600 4,800
2007/04/11 31,450 32,950 31,300 31,800 8,500
2007/04/10 31,000 32,100 30,500 31,750 10,500
2007/04/09 29,940 31,100 29,940 31,050 5,700
2007/04/06 31,050 31,050 29,200 29,900 16,300
2007/04/05 31,500 32,050 31,000 31,700 8,900
2007/04/04 31,500 32,400 31,400 31,900 9,000
2007/04/03 33,700 33,800 30,150 30,450 19,000
2007/04/02 33,000 35,700 31,850 32,900 30,100
2007/03/30 29,330 31,700 29,330 31,700 17,600
2007/03/29 27,790 28,850 27,500 28,690 6,900
2007/03/28 28,400 28,400 27,050 27,190 16,300
2007/03/27 26,690 27,600 26,400 26,750 8,600
2007/03/26 26,300 27,100 25,800 26,680 4,500
2007/03/23 27,300 27,300 25,900 25,900 5,300
2007/03/22 27,020 27,400 26,700 27,000 4,800
2007/03/20 27,300 27,600 26,900 26,900 5,400
2007/03/19 26,500 27,100 26,500 26,700 4,000
2007/03/16 27,000 27,200 25,800 26,500 5,500
2007/03/15 28,200 28,800 26,000 27,000 16,200
2007/03/14 25,790 28,500 25,110 28,500 9,600
2007/03/13 25,390 27,300 25,390 26,510 10,600
2007/03/12 24,510 25,700 24,510 25,400 6,500
2007/03/09 24,000 25,000 23,400 24,300 7,400
2007/03/08 22,880 24,000 22,700 23,800 4,000
2007/03/07 23,220 23,950 22,580 22,580 4,600
2007/03/06 22,300 22,920 21,950 22,920 10,000
2007/03/05 22,600 23,100 22,300 22,600 4,700
2007/03/02 23,510 23,530 22,560 23,500 7,500
2007/03/01 24,900 25,000 23,110 23,500 3,900
2007/02/28 23,000 24,500 23,000 24,000 14,200
2007/02/27 24,810 25,480 24,500 25,400 17,000
2007/02/26 23,500 24,500 23,490 24,280 25,000
2007/02/23 22,010 23,100 22,010 23,100 13,600
2007/02/22 21,150 21,950 20,830 21,750 12,400
2007/02/21 20,550 21,100 20,550 21,000 8,800
2007/02/20 21,750 21,750 20,520 20,830 7,600
2007/02/19 21,990 21,990 21,300 21,750 2,900
2007/02/16 21,710 22,010 21,500 21,990 2,100
2007/02/15 22,600 22,600 21,650 22,000 4,100
2007/02/14 22,500 23,300 22,500 22,700 7,800
2007/02/13 21,890 22,290 21,520 22,220 2,200
2007/02/09 21,320 22,350 21,320 21,910 5,600
2007/02/08 21,510 22,000 21,280 21,300 2,900
2007/02/07 22,000 22,150 21,500 21,810 5,200
2007/02/06 21,700 21,700 20,700 21,500 4,600
2007/02/05 22,160 22,700 21,500 22,000 9,700
2007/02/02 23,530 23,740 22,020 22,160 18,600
2007/02/01 22,500 23,800 22,400 23,320 36,500
2007/01/31 21,200 22,000 21,200 22,000 9,900
2007/01/30 21,100 22,490 21,100 21,500 26,100
2007/01/29 21,200 21,300 20,650 20,950 19,000
2007/01/26 19,710 20,200 19,710 20,000 6,100
2007/01/25 20,020 20,500 19,710 19,710 7,400
2007/01/24 19,500 19,940 19,500 19,910 4,500
2007/01/23 19,700 19,950 19,100 19,200 5,600
2007/01/22 20,110 20,500 19,500 19,500 5,800
2007/01/19 19,200 20,400 18,910 20,100 12,500
2007/01/18 18,500 19,600 18,000 19,600 11,800
2007/01/17 19,000 19,000 18,050 18,100 7,600
2007/01/16 18,830 19,000 18,700 18,800 2,800
2007/01/15 19,550 19,550 18,430 18,630 2,400
2007/01/12 18,130 19,150 18,130 18,950 6,300
2007/01/11 18,580 18,580 17,600 18,130 8,200
2007/01/10 19,110 19,110 18,000 18,500 7,900
2007/01/09 19,100 19,110 18,800 18,910 3,400
2007/01/05 20,000 20,390 19,500 19,500 5,600
2007/01/04 20,070 20,100 20,000 20,000 1,600

このページの先頭へ