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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/21 | 3,960 | 3,990 | 3,920 | 3,935 | 46,500 |
| 2024/10/18 | 3,920 | 3,975 | 3,860 | 3,960 | 90,700 |
| 2024/10/17 | 3,855 | 3,920 | 3,820 | 3,900 | 84,400 |
| 2024/10/16 | 3,865 | 3,890 | 3,825 | 3,835 | 104,400 |
| 2024/10/15 | 3,950 | 4,005 | 3,935 | 3,955 | 78,600 |
| 2024/10/11 | 3,990 | 3,995 | 3,905 | 3,905 | 83,300 |
| 2024/10/10 | 4,100 | 4,105 | 3,990 | 4,010 | 55,000 |
| 2024/10/09 | 4,100 | 4,120 | 4,035 | 4,075 | 80,400 |
| 2024/10/08 | 4,100 | 4,130 | 4,050 | 4,080 | 64,100 |
| 2024/10/07 | 4,155 | 4,180 | 4,130 | 4,150 | 81,800 |
| 2024/10/04 | 4,085 | 4,110 | 4,030 | 4,085 | 71,400 |
| 2024/10/03 | 4,115 | 4,120 | 4,050 | 4,070 | 60,200 |
| 2024/10/02 | 4,040 | 4,095 | 3,950 | 3,975 | 96,800 |
| 2024/10/01 | 4,040 | 4,110 | 4,035 | 4,065 | 63,000 |
| 2024/09/30 | 4,000 | 4,075 | 3,980 | 4,015 | 122,400 |
| 2024/09/27 | 4,195 | 4,195 | 4,120 | 4,180 | 80,700 |
| 2024/09/26 | 4,050 | 4,140 | 4,050 | 4,130 | 96,500 |
| 2024/09/25 | 3,995 | 4,050 | 3,950 | 4,015 | 71,600 |
| 2024/09/24 | 4,025 | 4,050 | 3,960 | 3,975 | 90,000 |
| 2024/09/20 | 3,900 | 4,045 | 3,885 | 3,995 | 134,700 |
| 2024/09/19 | 3,780 | 3,825 | 3,765 | 3,815 | 121,800 |
| 2024/09/18 | 3,820 | 3,820 | 3,685 | 3,715 | 163,100 |
| 2024/09/17 | 3,875 | 3,875 | 3,700 | 3,755 | 104,000 |
| 2024/09/13 | 3,890 | 3,890 | 3,815 | 3,865 | 166,300 |
| 2024/09/12 | 3,800 | 3,895 | 3,770 | 3,820 | 130,600 |
| 2024/09/11 | 3,770 | 3,800 | 3,650 | 3,685 | 136,200 |
| 2024/09/10 | 3,890 | 3,905 | 3,795 | 3,795 | 75,400 |
| 2024/09/09 | 3,810 | 3,885 | 3,785 | 3,860 | 127,500 |
| 2024/09/06 | 3,995 | 4,010 | 3,945 | 3,985 | 112,300 |
| 2024/09/05 | 4,035 | 4,065 | 3,895 | 3,975 | 163,600 |
| 2024/09/04 | 4,125 | 4,180 | 4,085 | 4,105 | 117,300 |
| 2024/09/03 | 4,280 | 4,300 | 4,210 | 4,300 | 87,700 |
| 2024/09/02 | 4,300 | 4,300 | 4,165 | 4,230 | 112,700 |
| 2024/08/30 | 4,250 | 4,270 | 4,205 | 4,250 | 117,800 |
| 2024/08/29 | 4,140 | 4,240 | 4,105 | 4,225 | 277,800 |
| 2024/08/28 | 4,050 | 4,140 | 4,025 | 4,140 | 88,800 |
| 2024/08/27 | 4,065 | 4,100 | 3,985 | 4,085 | 64,200 |
| 2024/08/26 | 4,075 | 4,120 | 4,050 | 4,050 | 106,600 |
| 2024/08/23 | 4,050 | 4,100 | 3,990 | 4,085 | 104,200 |
| 2024/08/22 | 4,175 | 4,200 | 4,090 | 4,100 | 158,700 |
| 2024/08/21 | 4,100 | 4,170 | 4,065 | 4,140 | 69,500 |
| 2024/08/20 | 4,200 | 4,210 | 4,145 | 4,160 | 110,100 |
| 2024/08/19 | 4,165 | 4,220 | 4,110 | 4,135 | 127,800 |
| 2024/08/16 | 4,240 | 4,250 | 4,130 | 4,160 | 138,100 |
| 2024/08/15 | 4,130 | 4,210 | 4,055 | 4,175 | 108,600 |
| 2024/08/14 | 4,235 | 4,235 | 4,090 | 4,165 | 133,500 |
| 2024/08/13 | 4,095 | 4,205 | 4,045 | 4,190 | 118,600 |
| 2024/08/09 | 4,025 | 4,075 | 3,895 | 3,955 | 163,900 |
| 2024/08/08 | 3,995 | 4,220 | 3,865 | 3,955 | 367,600 |
| 2024/08/07 | 3,720 | 3,965 | 3,720 | 3,855 | 199,300 |
| 2024/08/06 | 3,625 | 3,880 | 3,625 | 3,770 | 189,800 |
| 2024/08/05 | 3,600 | 3,735 | 3,250 | 3,380 | 449,500 |
| 2024/08/02 | 4,110 | 4,200 | 3,950 | 3,950 | 303,100 |
| 2024/08/01 | 4,540 | 4,550 | 4,220 | 4,320 | 167,300 |
| 2024/07/31 | 4,460 | 4,610 | 4,400 | 4,610 | 96,500 |
| 2024/07/30 | 4,470 | 4,535 | 4,400 | 4,515 | 80,600 |
| 2024/07/29 | 4,380 | 4,495 | 4,350 | 4,460 | 84,300 |
| 2024/07/26 | 4,265 | 4,335 | 4,255 | 4,310 | 121,200 |
| 2024/07/25 | 4,375 | 4,405 | 4,265 | 4,285 | 179,400 |
| 2024/07/24 | 4,500 | 4,615 | 4,465 | 4,490 | 109,800 |
| 2024/07/23 | 4,545 | 4,570 | 4,460 | 4,500 | 73,500 |
| 2024/07/22 | 4,585 | 4,590 | 4,460 | 4,475 | 97,700 |
| 2024/07/19 | 4,385 | 4,575 | 4,325 | 4,555 | 229,000 |
| 2024/07/18 | 4,485 | 4,570 | 4,420 | 4,420 | 159,800 |
| 2024/07/17 | 4,675 | 4,745 | 4,585 | 4,640 | 119,900 |
| 2024/07/16 | 4,680 | 4,720 | 4,585 | 4,635 | 69,600 |
| 2024/07/12 | 4,630 | 4,670 | 4,580 | 4,640 | 94,500 |
| 2024/07/11 | 4,850 | 4,850 | 4,580 | 4,695 | 226,700 |
| 2024/07/10 | 4,550 | 4,765 | 4,480 | 4,735 | 324,400 |
| 2024/07/09 | 4,495 | 4,620 | 4,475 | 4,515 | 163,900 |
| 2024/07/08 | 4,440 | 4,495 | 4,400 | 4,460 | 63,400 |
| 2024/07/05 | 4,510 | 4,515 | 4,385 | 4,435 | 95,300 |
| 2024/07/04 | 4,440 | 4,515 | 4,435 | 4,505 | 164,900 |
| 2024/07/03 | 4,195 | 4,370 | 4,110 | 4,370 | 149,400 |
| 2024/07/02 | 4,250 | 4,320 | 4,150 | 4,180 | 139,100 |
| 2024/07/01 | 4,430 | 4,430 | 4,280 | 4,280 | 92,000 |
| 2024/06/28 | 4,275 | 4,450 | 4,210 | 4,370 | 213,800 |
| 2024/06/27 | 4,305 | 4,400 | 4,275 | 4,325 | 140,100 |
| 2024/06/27 | 1 -> 3.00 分割 | ||||
| 2024/06/26 | 13,080 | 13,350 | 12,960 | 13,270 | 78,800 |
| 2024/06/25 | 13,020 | 13,020 | 12,840 | 12,890 | 46,100 |
| 2024/06/24 | 13,060 | 13,160 | 12,940 | 13,060 | 29,200 |
| 2024/06/21 | 13,340 | 13,380 | 13,040 | 13,150 | 46,300 |
| 2024/06/20 | 13,400 | 13,430 | 13,130 | 13,350 | 26,500 |
| 2024/06/19 | 12,950 | 13,370 | 12,920 | 13,310 | 34,200 |
| 2024/06/18 | 13,100 | 13,210 | 12,950 | 12,950 | 19,300 |
| 2024/06/17 | 13,280 | 13,280 | 12,980 | 13,060 | 38,500 |
| 2024/06/14 | 12,970 | 13,530 | 12,970 | 13,350 | 55,400 |
| 2024/06/13 | 13,000 | 13,160 | 12,850 | 12,970 | 30,200 |
| 2024/06/12 | 12,760 | 13,160 | 12,720 | 12,970 | 40,000 |
| 2024/06/11 | 13,100 | 13,140 | 12,800 | 12,840 | 32,700 |
| 2024/06/10 | 12,690 | 13,060 | 12,660 | 13,000 | 34,200 |
| 2024/06/07 | 12,730 | 12,960 | 12,710 | 12,810 | 22,200 |
| 2024/06/06 | 12,940 | 12,960 | 12,750 | 12,830 | 29,800 |
| 2024/06/05 | 12,800 | 12,990 | 12,690 | 12,790 | 43,900 |
| 2024/06/04 | 13,160 | 13,230 | 12,920 | 13,100 | 51,300 |
| 2024/06/03 | 13,450 | 13,500 | 13,010 | 13,290 | 68,300 |
| 2024/05/31 | 12,990 | 13,220 | 12,850 | 12,850 | 226,200 |
| 2024/05/30 | 12,620 | 12,860 | 12,510 | 12,790 | 69,100 |
| 2024/05/29 | 13,310 | 13,410 | 12,900 | 12,910 | 53,100 |
| 2024/05/28 | 13,180 | 13,600 | 13,180 | 13,350 | 59,500 |
| 2024/05/27 | 13,190 | 13,340 | 13,130 | 13,180 | 39,200 |
| 2024/05/24 | 12,860 | 13,300 | 12,800 | 13,120 | 59,600 |
| 2024/05/23 | 13,180 | 13,530 | 13,110 | 13,160 | 91,200 |
| 2024/05/22 | 12,850 | 13,120 | 12,730 | 13,070 | 93,200 |
| 2024/05/21 | 12,480 | 12,850 | 12,380 | 12,630 | 75,100 |
| 2024/05/20 | 12,260 | 12,540 | 12,200 | 12,380 | 48,400 |
| 2024/05/17 | 11,870 | 12,550 | 11,870 | 12,290 | 96,300 |
| 2024/05/16 | 11,520 | 11,950 | 11,420 | 11,860 | 54,500 |
| 2024/05/15 | 11,970 | 12,060 | 11,510 | 11,530 | 60,100 |
| 2024/05/14 | 12,000 | 12,040 | 11,700 | 11,970 | 64,000 |
| 2024/05/13 | 11,760 | 12,370 | 11,720 | 12,140 | 182,700 |
| 2024/05/10 | 10,800 | 11,210 | 10,780 | 11,140 | 57,300 |
| 2024/05/09 | 10,990 | 11,120 | 10,760 | 11,010 | 39,500 |
| 2024/05/08 | 11,050 | 11,180 | 10,940 | 11,060 | 40,500 |
| 2024/05/07 | 10,950 | 11,120 | 10,950 | 11,050 | 49,300 |
| 2024/05/02 | 10,810 | 10,920 | 10,770 | 10,880 | 29,300 |
| 2024/05/01 | 10,960 | 11,040 | 10,800 | 10,920 | 87,000 |
| 2024/04/30 | 10,880 | 11,200 | 10,650 | 11,070 | 68,300 |
| 2024/04/26 | 11,010 | 11,120 | 10,730 | 10,730 | 244,100 |
| 2024/04/25 | 11,470 | 11,490 | 11,170 | 11,170 | 31,400 |
| 2024/04/24 | 11,160 | 11,470 | 11,160 | 11,400 | 48,500 |
| 2024/04/23 | 11,400 | 11,460 | 10,970 | 11,100 | 45,900 |
| 2024/04/22 | 11,310 | 11,440 | 11,100 | 11,240 | 66,900 |
| 2024/04/19 | 11,750 | 11,810 | 11,190 | 11,430 | 59,000 |
| 2024/04/18 | 11,580 | 11,920 | 11,580 | 11,780 | 31,900 |
| 2024/04/17 | 11,750 | 11,790 | 11,500 | 11,640 | 44,100 |
| 2024/04/16 | 11,900 | 11,990 | 11,620 | 11,660 | 43,700 |
| 2024/04/15 | 11,830 | 12,120 | 11,810 | 12,070 | 53,500 |
| 2024/04/12 | 12,200 | 12,300 | 11,860 | 11,980 | 76,100 |
| 2024/04/11 | 12,200 | 12,410 | 12,080 | 12,310 | 56,600 |
| 2024/04/10 | 12,230 | 12,410 | 12,200 | 12,240 | 73,100 |
| 2024/04/09 | 11,850 | 12,110 | 11,850 | 12,090 | 70,300 |
| 2024/04/08 | 11,780 | 11,960 | 11,630 | 11,850 | 68,800 |
| 2024/04/05 | 11,600 | 11,850 | 11,600 | 11,740 | 58,500 |
| 2024/04/04 | 12,000 | 12,080 | 11,740 | 11,850 | 69,800 |
| 2024/04/03 | 12,050 | 12,170 | 11,660 | 11,870 | 136,100 |
| 2024/04/02 | 11,370 | 11,960 | 11,310 | 11,930 | 106,100 |
| 2024/04/01 | 11,490 | 11,580 | 11,250 | 11,290 | 66,300 |
| 2024/03/29 | 11,260 | 11,360 | 11,140 | 11,340 | 50,400 |
| 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 |