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 |
---|---|---|---|---|---|
2020/12/30 | 6,110 | 6,110 | 5,970 | 6,050 | 8,500 |
2020/12/29 | 5,970 | 6,070 | 5,920 | 6,040 | 20,200 |
2020/12/28 | 5,930 | 6,140 | 5,900 | 5,970 | 31,200 |
2020/12/25 | 5,890 | 5,970 | 5,880 | 5,950 | 16,300 |
2020/12/24 | 5,840 | 6,060 | 5,830 | 5,930 | 43,600 |
2020/12/23 | 5,770 | 5,860 | 5,750 | 5,770 | 21,000 |
2020/12/22 | 5,810 | 5,870 | 5,640 | 5,670 | 35,800 |
2020/12/21 | 5,970 | 6,000 | 5,910 | 5,910 | 9,200 |
2020/12/18 | 6,040 | 6,050 | 5,920 | 5,970 | 23,100 |
2020/12/17 | 6,130 | 6,200 | 6,030 | 6,100 | 20,300 |
2020/12/16 | 6,170 | 6,240 | 6,110 | 6,190 | 18,900 |
2020/12/15 | 6,210 | 6,250 | 6,140 | 6,170 | 29,700 |
2020/12/14 | 6,270 | 6,270 | 6,130 | 6,250 | 30,700 |
2020/12/11 | 6,030 | 6,290 | 6,030 | 6,210 | 38,700 |
2020/12/10 | 6,190 | 6,190 | 6,000 | 6,060 | 23,700 |
2020/12/09 | 6,100 | 6,160 | 6,030 | 6,100 | 27,400 |
2020/12/08 | 6,040 | 6,090 | 5,940 | 6,070 | 16,500 |
2020/12/07 | 6,250 | 6,370 | 5,980 | 6,040 | 54,300 |
2020/12/04 | 6,200 | 6,200 | 5,960 | 6,070 | 33,800 |
2020/12/03 | 6,170 | 6,300 | 6,140 | 6,200 | 27,100 |
2020/12/02 | 6,130 | 6,260 | 5,950 | 6,190 | 49,000 |
2020/12/01 | 6,000 | 6,130 | 5,980 | 6,100 | 37,700 |
2020/11/30 | 5,940 | 6,090 | 5,880 | 5,910 | 54,900 |
2020/11/27 | 5,850 | 5,940 | 5,780 | 5,830 | 42,100 |
2020/11/26 | 5,590 | 5,830 | 5,550 | 5,780 | 48,200 |
2020/11/25 | 5,690 | 5,720 | 5,570 | 5,630 | 27,400 |
2020/11/24 | 5,470 | 5,670 | 5,470 | 5,640 | 26,300 |
2020/11/20 | 5,430 | 5,480 | 5,340 | 5,450 | 37,200 |
2020/11/19 | 5,550 | 5,570 | 5,400 | 5,420 | 28,600 |
2020/11/18 | 5,540 | 5,620 | 5,480 | 5,600 | 26,400 |
2020/11/17 | 5,570 | 5,730 | 5,560 | 5,630 | 25,500 |
2020/11/16 | 5,620 | 5,640 | 5,480 | 5,570 | 39,700 |
2020/11/13 | 5,690 | 5,690 | 5,580 | 5,590 | 19,400 |
2020/11/12 | 5,640 | 5,720 | 5,560 | 5,700 | 25,700 |
2020/11/11 | 5,530 | 5,640 | 5,430 | 5,620 | 49,100 |
2020/11/10 | 5,830 | 5,850 | 5,350 | 5,430 | 103,900 |
2020/11/09 | 6,030 | 6,130 | 5,760 | 5,810 | 94,000 |
2020/11/06 | 5,950 | 6,040 | 5,630 | 6,020 | 179,400 |
2020/11/05 | 6,280 | 6,450 | 6,200 | 6,450 | 115,300 |
2020/11/04 | 5,950 | 6,050 | 5,870 | 6,040 | 33,200 |
2020/11/02 | 5,900 | 6,000 | 5,870 | 5,910 | 17,700 |
2020/10/30 | 6,190 | 6,200 | 5,880 | 5,920 | 59,300 |
2020/10/29 | 6,070 | 6,270 | 6,040 | 6,270 | 53,000 |
2020/10/28 | 6,090 | 6,130 | 5,930 | 6,000 | 30,600 |
2020/10/27 | 5,900 | 6,080 | 5,860 | 6,040 | 22,100 |
2020/10/26 | 6,040 | 6,050 | 5,890 | 6,000 | 19,700 |
2020/10/23 | 6,090 | 6,100 | 5,960 | 6,040 | 19,000 |
2020/10/22 | 6,130 | 6,180 | 5,910 | 6,070 | 36,000 |
2020/10/21 | 6,200 | 6,220 | 6,100 | 6,130 | 18,500 |
2020/10/20 | 6,230 | 6,330 | 6,180 | 6,180 | 16,400 |
2020/10/19 | 6,280 | 6,370 | 6,220 | 6,220 | 21,500 |
2020/10/16 | 6,150 | 6,260 | 6,090 | 6,240 | 15,500 |
2020/10/15 | 6,210 | 6,230 | 6,080 | 6,130 | 26,100 |
2020/10/14 | 6,370 | 6,420 | 6,210 | 6,220 | 27,100 |
2020/10/13 | 6,400 | 6,480 | 6,320 | 6,370 | 34,000 |
2020/10/12 | 6,400 | 6,500 | 6,320 | 6,330 | 75,900 |
2020/10/09 | 6,280 | 6,430 | 6,240 | 6,350 | 35,400 |
2020/10/08 | 6,200 | 6,400 | 6,180 | 6,220 | 35,400 |
2020/10/07 | 6,160 | 6,200 | 6,040 | 6,200 | 37,400 |
2020/10/06 | 6,110 | 6,350 | 6,110 | 6,230 | 30,200 |
2020/10/05 | 6,210 | 6,220 | 6,050 | 6,060 | 21,600 |
2020/10/02 | 6,270 | 6,270 | 6,000 | 6,010 | 34,100 |
2020/09/30 | 6,190 | 6,290 | 6,150 | 6,170 | 16,300 |
2020/09/29 | 6,250 | 6,340 | 6,200 | 6,200 | 29,800 |
2020/09/28 | 6,150 | 6,250 | 6,090 | 6,220 | 22,200 |
2020/09/25 | 6,120 | 6,300 | 6,120 | 6,140 | 33,400 |
2020/09/24 | 6,100 | 6,270 | 6,090 | 6,150 | 26,800 |
2020/09/23 | 6,300 | 6,300 | 6,090 | 6,090 | 33,900 |
2020/09/18 | 6,100 | 6,300 | 6,000 | 6,250 | 40,700 |
2020/09/17 | 6,250 | 6,310 | 6,000 | 6,000 | 35,600 |
2020/09/16 | 6,090 | 6,250 | 5,970 | 6,200 | 54,600 |
2020/09/15 | 5,950 | 6,140 | 5,790 | 6,080 | 100,200 |
2020/09/14 | 6,070 | 6,210 | 5,930 | 5,990 | 87,900 |
2020/09/11 | 6,300 | 6,330 | 6,060 | 6,160 | 43,100 |
2020/09/10 | 6,500 | 6,630 | 6,310 | 6,370 | 20,700 |
2020/09/09 | 6,430 | 6,440 | 6,430 | 6,430 | 91,400 |
2020/09/08 | 6,530 | 6,540 | 6,430 | 6,430 | 179,100 |
2020/09/07 | 6,680 | 6,750 | 6,530 | 6,690 | 8,400 |
2020/09/04 | 6,980 | 7,120 | 6,850 | 6,850 | 13,600 |
2020/09/03 | 7,290 | 7,330 | 7,130 | 7,130 | 8,900 |
2020/09/02 | 7,200 | 7,330 | 7,100 | 7,290 | 10,800 |
2020/09/01 | 7,170 | 7,300 | 7,010 | 7,060 | 22,100 |
2020/08/31 | 6,500 | 6,840 | 6,460 | 6,820 | 17,400 |
2020/08/28 | 7,000 | 7,030 | 6,270 | 6,460 | 46,600 |
2020/08/27 | 7,410 | 7,410 | 7,070 | 7,110 | 35,600 |
2020/08/26 | 7,800 | 7,850 | 7,710 | 7,750 | 7,500 |
2020/08/25 | 7,860 | 7,890 | 7,810 | 7,840 | 3,300 |
2020/08/24 | 7,960 | 7,960 | 7,790 | 7,880 | 5,700 |
2020/08/21 | 7,880 | 8,060 | 7,880 | 7,970 | 10,000 |
2020/08/20 | 7,890 | 8,020 | 7,830 | 7,870 | 13,600 |
2020/08/19 | 7,780 | 7,880 | 7,670 | 7,800 | 7,400 |
2020/08/18 | 8,100 | 8,100 | 7,780 | 7,780 | 11,100 |
2020/08/17 | 7,500 | 8,200 | 7,500 | 8,100 | 21,100 |
2020/08/14 | 7,630 | 7,660 | 7,470 | 7,490 | 18,200 |
2020/08/13 | 7,640 | 7,640 | 7,410 | 7,610 | 15,900 |
2020/08/12 | 7,880 | 7,950 | 7,420 | 7,640 | 30,200 |
2020/08/11 | 8,150 | 8,710 | 8,100 | 8,100 | 31,200 |
2020/08/07 | 7,780 | 8,000 | 7,630 | 8,000 | 17,900 |
2020/08/06 | 7,480 | 7,700 | 7,430 | 7,700 | 15,400 |
2020/08/05 | 7,010 | 7,570 | 6,950 | 7,480 | 18,400 |
2020/08/04 | 7,170 | 7,170 | 6,980 | 7,090 | 14,700 |
2020/08/03 | 7,030 | 7,190 | 6,970 | 7,020 | 25,400 |
2020/07/31 | 6,900 | 7,000 | 6,700 | 6,930 | 20,700 |
2020/07/30 | 6,920 | 6,920 | 6,700 | 6,700 | 4,500 |
2020/07/29 | 7,010 | 7,010 | 6,820 | 6,820 | 3,500 |
2020/07/28 | 7,000 | 7,010 | 6,970 | 7,010 | 3,700 |
2020/07/27 | 6,910 | 7,140 | 6,910 | 7,050 | 8,900 |
2020/07/22 | 6,900 | 7,090 | 6,900 | 7,040 | 2,500 |
2020/07/21 | 6,970 | 7,150 | 6,960 | 7,030 | 9,600 |
2020/07/20 | 6,810 | 7,040 | 6,800 | 6,850 | 9,000 |
2020/07/17 | 6,900 | 7,020 | 6,780 | 6,990 | 8,600 |
2020/07/16 | 7,160 | 7,170 | 6,910 | 7,050 | 13,800 |
2020/07/15 | 7,340 | 7,470 | 7,180 | 7,270 | 10,800 |
2020/07/14 | 7,500 | 7,680 | 7,210 | 7,350 | 19,500 |
2020/07/13 | 7,650 | 7,900 | 7,600 | 7,610 | 14,300 |
2020/07/10 | 7,300 | 7,980 | 7,230 | 7,800 | 39,300 |
2020/07/09 | 7,180 | 7,200 | 6,870 | 7,170 | 15,300 |
2020/07/08 | 7,000 | 7,500 | 6,990 | 7,120 | 50,700 |
2020/07/07 | 6,500 | 6,740 | 6,500 | 6,720 | 6,100 |
2020/07/06 | 6,680 | 6,800 | 6,500 | 6,500 | 9,200 |
2020/07/03 | 6,110 | 6,600 | 5,970 | 6,600 | 12,400 |
2020/07/02 | 6,790 | 6,790 | 6,290 | 6,310 | 15,600 |
2020/07/01 | 6,500 | 6,910 | 6,250 | 6,740 | 19,500 |
2020/06/30 | 5,860 | 6,360 | 5,840 | 6,240 | 15,100 |
2020/06/29 | 5,890 | 5,890 | 5,730 | 5,740 | 6,400 |
2020/06/26 | 5,620 | 5,630 | 5,560 | 5,630 | 700 |
2020/06/25 | 5,380 | 5,630 | 5,380 | 5,550 | 5,800 |
2020/06/24 | 5,420 | 5,490 | 5,350 | 5,420 | 1,300 |
2020/06/23 | 5,510 | 5,530 | 5,410 | 5,440 | 2,400 |
2020/06/22 | 5,400 | 5,470 | 5,390 | 5,470 | 600 |
2020/06/19 | 5,380 | 5,460 | 5,340 | 5,440 | 1,900 |
2020/06/18 | 5,330 | 5,400 | 5,330 | 5,390 | 800 |
2020/06/17 | 5,380 | 5,380 | 5,330 | 5,340 | 700 |
2020/06/16 | 5,400 | 5,400 | 5,240 | 5,340 | 5,100 |
2020/06/15 | 5,360 | 5,460 | 5,360 | 5,400 | 2,500 |
2020/06/12 | 5,190 | 5,540 | 5,190 | 5,460 | 4,100 |
2020/06/11 | 5,520 | 5,580 | 5,500 | 5,570 | 1,900 |
2020/06/10 | 5,530 | 5,630 | 5,480 | 5,600 | 4,500 |
2020/06/09 | 5,450 | 5,600 | 5,440 | 5,530 | 1,900 |
2020/06/08 | 5,530 | 5,540 | 5,500 | 5,520 | 2,500 |
2020/06/05 | 5,500 | 5,540 | 5,440 | 5,520 | 1,800 |
2020/06/04 | 5,550 | 5,620 | 5,510 | 5,540 | 2,300 |
2020/06/03 | 5,700 | 5,700 | 5,520 | 5,530 | 5,100 |
2020/06/02 | 5,700 | 5,750 | 5,540 | 5,700 | 8,500 |
2020/06/01 | 5,660 | 5,700 | 5,660 | 5,700 | 1,100 |
2020/05/29 | 5,490 | 5,570 | 5,490 | 5,560 | 2,500 |
2020/05/28 | 5,540 | 5,610 | 5,440 | 5,590 | 5,400 |
2020/05/27 | 5,500 | 5,590 | 5,500 | 5,540 | 1,200 |
2020/05/26 | 5,550 | 5,600 | 5,520 | 5,600 | 2,500 |
2020/05/25 | 5,610 | 5,680 | 5,550 | 5,550 | 1,700 |
2020/05/22 | 5,660 | 5,660 | 5,620 | 5,620 | 200 |
2020/05/21 | 5,600 | 5,610 | 5,520 | 5,590 | 2,500 |
2020/05/20 | 5,420 | 5,600 | 5,410 | 5,500 | 5,300 |
2020/05/19 | 5,350 | 5,450 | 5,330 | 5,370 | 1,400 |
2020/05/18 | 5,410 | 5,410 | 5,270 | 5,270 | 2,900 |
2020/05/15 | 5,250 | 5,410 | 5,230 | 5,410 | 1,100 |
2020/05/14 | 5,400 | 5,400 | 5,310 | 5,370 | 1,200 |
2020/05/13 | 5,310 | 5,400 | 5,130 | 5,320 | 5,700 |
2020/05/12 | 5,620 | 5,620 | 5,400 | 5,400 | 4,600 |
2020/05/11 | 5,200 | 5,680 | 5,180 | 5,480 | 12,800 |
2020/05/08 | 5,050 | 5,110 | 5,050 | 5,090 | 800 |
2020/05/07 | 4,910 | 5,090 | 4,910 | 5,050 | 2,000 |
2020/05/01 | 5,050 | 5,050 | 4,910 | 4,910 | 5,300 |
2020/04/30 | 4,945 | 4,980 | 4,915 | 4,945 | 3,900 |
2020/04/28 | 5,030 | 5,030 | 4,945 | 4,945 | 4,100 |
2020/04/27 | 4,890 | 4,950 | 4,865 | 4,925 | 4,400 |
2020/04/24 | 4,770 | 4,800 | 4,680 | 4,800 | 2,100 |
2020/04/23 | 4,730 | 4,790 | 4,670 | 4,770 | 3,500 |
2020/04/22 | 4,710 | 4,720 | 4,620 | 4,685 | 3,600 |
2020/04/21 | 4,720 | 4,720 | 4,510 | 4,615 | 2,800 |
2020/04/20 | 4,680 | 4,740 | 4,615 | 4,720 | 2,000 |
2020/04/17 | 4,640 | 4,735 | 4,635 | 4,680 | 3,700 |
2020/04/16 | 4,715 | 4,715 | 4,600 | 4,625 | 2,800 |
2020/04/15 | 4,830 | 4,830 | 4,660 | 4,715 | 2,900 |
2020/04/14 | 4,745 | 4,820 | 4,670 | 4,820 | 2,600 |
2020/04/13 | 4,800 | 4,800 | 4,715 | 4,720 | 1,200 |
2020/04/10 | 4,800 | 4,875 | 4,800 | 4,860 | 1,100 |
2020/04/09 | 4,665 | 4,850 | 4,665 | 4,810 | 5,200 |
2020/04/08 | 4,600 | 4,665 | 4,525 | 4,665 | 3,900 |
2020/04/07 | 4,350 | 4,555 | 4,350 | 4,460 | 7,900 |
2020/04/06 | 4,145 | 4,405 | 4,145 | 4,300 | 5,400 |
2020/04/03 | 4,345 | 4,545 | 4,275 | 4,275 | 2,900 |
2020/04/02 | 4,480 | 4,675 | 4,255 | 4,320 | 7,100 |
2020/04/01 | 4,960 | 4,960 | 4,475 | 4,480 | 9,700 |
2020/03/31 | 4,800 | 4,830 | 4,610 | 4,720 | 11,700 |
2020/03/30 | 4,720 | 4,790 | 4,630 | 4,705 | 17,100 |
2020/03/27 | 5,430 | 5,500 | 4,920 | 5,000 | 29,000 |
2020/03/26 | 4,945 | 5,370 | 4,710 | 5,270 | 15,000 |
2020/03/25 | 4,720 | 5,050 | 4,720 | 4,985 | 10,200 |
2020/03/24 | 4,440 | 4,590 | 4,360 | 4,580 | 11,500 |
2020/03/23 | 4,335 | 4,465 | 4,120 | 4,300 | 14,100 |
2020/03/19 | 4,580 | 4,650 | 4,300 | 4,500 | 14,600 |
2020/03/18 | 4,520 | 4,700 | 4,520 | 4,580 | 6,500 |
2020/03/17 | 4,170 | 4,705 | 3,950 | 4,500 | 27,300 |
2020/03/16 | 4,650 | 4,800 | 4,300 | 4,390 | 31,200 |
2020/03/13 | 4,450 | 4,750 | 4,350 | 4,580 | 21,600 |
2020/03/12 | 5,100 | 5,280 | 4,995 | 5,000 | 19,200 |
2020/03/11 | 5,030 | 5,410 | 5,020 | 5,200 | 29,400 |
2020/03/10 | 4,800 | 5,020 | 4,565 | 4,960 | 32,000 |
2020/03/09 | 5,040 | 5,150 | 4,900 | 4,940 | 28,500 |
2020/03/06 | 5,530 | 5,530 | 5,320 | 5,400 | 5,600 |
2020/03/05 | 5,740 | 5,740 | 5,560 | 5,570 | 3,600 |
2020/03/04 | 5,450 | 5,710 | 5,450 | 5,620 | 6,400 |
2020/03/03 | 5,930 | 5,930 | 5,530 | 5,540 | 13,200 |
2020/03/02 | 5,290 | 5,790 | 5,290 | 5,630 | 27,500 |
2020/02/28 | 5,610 | 5,610 | 5,250 | 5,250 | 21,800 |
2020/02/27 | 5,980 | 6,010 | 5,630 | 5,770 | 31,800 |
2020/02/26 | 6,000 | 6,270 | 5,890 | 6,100 | 23,400 |
2020/02/25 | 5,770 | 6,190 | 5,770 | 6,100 | 30,700 |
2020/02/21 | 6,350 | 6,370 | 6,230 | 6,240 | 12,600 |
2020/02/20 | 6,390 | 6,480 | 6,350 | 6,370 | 10,300 |
2020/02/19 | 6,220 | 6,360 | 6,220 | 6,290 | 5,600 |
2020/02/18 | 6,270 | 6,320 | 6,150 | 6,200 | 18,800 |
2020/02/17 | 6,300 | 6,350 | 6,190 | 6,350 | 12,900 |
2020/02/14 | 6,250 | 6,380 | 6,210 | 6,230 | 16,600 |
2020/02/13 | 6,300 | 6,500 | 6,220 | 6,290 | 22,800 |
2020/02/12 | 6,300 | 6,370 | 6,200 | 6,200 | 16,400 |
2020/02/10 | 5,940 | 6,370 | 5,830 | 6,300 | 54,100 |
2020/02/07 | 5,820 | 5,910 | 5,790 | 5,800 | 11,900 |
2020/02/06 | 6,000 | 6,000 | 5,830 | 5,870 | 9,000 |
2020/02/05 | 5,930 | 5,980 | 5,870 | 5,890 | 5,900 |
2020/02/04 | 6,020 | 6,040 | 5,880 | 5,910 | 15,400 |
2020/02/03 | 5,800 | 6,100 | 5,770 | 5,920 | 7,200 |
2020/01/31 | 5,850 | 6,190 | 5,790 | 6,000 | 31,700 |
2020/01/30 | 5,890 | 5,930 | 5,690 | 5,850 | 19,700 |
2020/01/29 | 5,940 | 6,020 | 5,820 | 5,890 | 9,300 |
2020/01/28 | 5,790 | 5,900 | 5,790 | 5,840 | 8,300 |
2020/01/27 | 5,790 | 6,030 | 5,790 | 5,840 | 6,900 |
2020/01/24 | 6,120 | 6,120 | 5,930 | 5,970 | 14,500 |
2020/01/23 | 6,160 | 6,200 | 6,020 | 6,020 | 9,000 |
2020/01/22 | 6,140 | 6,220 | 6,110 | 6,180 | 7,200 |
2020/01/21 | 6,160 | 6,230 | 6,090 | 6,140 | 14,200 |
2020/01/20 | 6,100 | 6,220 | 6,100 | 6,160 | 9,500 |
2020/01/17 | 5,980 | 6,110 | 5,970 | 6,050 | 24,000 |
2020/01/16 | 5,850 | 5,980 | 5,850 | 5,900 | 9,800 |
2020/01/15 | 5,840 | 6,030 | 5,730 | 5,830 | 19,600 |
2020/01/14 | 5,800 | 5,880 | 5,770 | 5,770 | 11,300 |
2020/01/10 | 5,660 | 5,820 | 5,660 | 5,770 | 11,300 |
2020/01/09 | 5,600 | 5,790 | 5,600 | 5,650 | 18,600 |
2020/01/08 | 5,670 | 5,670 | 5,360 | 5,460 | 34,000 |
2020/01/07 | 5,700 | 5,800 | 5,700 | 5,720 | 17,100 |
2020/01/06 | 5,750 | 5,810 | 5,650 | 5,710 | 11,700 |