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
2026/09/09 10,680 11,390 10,590 11,250 950,200
2026/09/08 10,580 10,920 10,300 10,430 911,200
2026/09/07 10,550 10,940 10,350 10,840 528,400
2026/09/04 10,490 10,860 10,260 10,430 707,700
2026/09/03 9,890 10,500 9,670 10,360 1,143,300
2026/09/02 9,500 10,060 9,470 9,670 837,500
2026/09/01 9,010 9,890 8,990 9,810 653,800
2026/08/31 8,680 9,180 8,650 9,110 306,100
2026/08/28 9,170 9,260 8,920 8,970 248,800
2026/08/27 9,200 9,310 8,850 9,140 291,900
2026/08/26 8,770 9,060 8,690 8,920 361,200
2026/08/25 8,340 8,950 8,340 8,900 552,400
2026/08/24 8,070 8,550 8,020 8,350 315,100
2026/08/21 7,970 8,200 7,930 8,140 238,700
2026/08/20 8,170 8,390 8,030 8,270 300,800
2026/08/19 8,260 8,370 8,010 8,020 384,000
2026/08/18 9,120 9,340 8,640 8,640 386,800
2026/08/17 8,600 9,230 8,530 9,160 470,000
2026/08/14 8,680 8,760 8,420 8,510 339,000
2026/08/13 8,700 8,740 8,390 8,590 479,300
2026/08/12 8,300 8,940 8,200 8,700 818,800
2026/08/10 8,190 8,920 8,190 8,560 1,168,200
2026/08/07 7,380 7,920 7,360 7,920 1,244,800
2026/08/06 7,040 7,170 6,860 6,920 566,600
2026/08/05 7,040 7,310 6,910 7,300 467,100
2026/08/04 6,530 6,830 6,530 6,740 348,800
2026/08/03 6,470 6,610 6,330 6,530 423,100
2026/07/31 6,500 6,810 6,200 6,660 607,600
2026/07/30 5,910 6,140 5,700 5,900 507,900
2026/07/29 6,110 6,220 5,660 5,830 754,800
2026/07/28 6,450 6,450 6,080 6,150 499,800
2026/07/27 6,700 6,760 6,460 6,730 361,500
2026/07/24 6,870 6,940 6,560 6,690 291,800
2026/07/23 7,020 7,080 6,890 6,970 213,700
2026/07/22 7,050 7,250 6,880 6,920 327,800
2026/07/21 6,580 6,900 6,390 6,850 371,300
2026/07/17 6,690 6,700 6,250 6,500 544,600
2026/07/16 7,130 7,220 6,860 6,980 340,000
2026/07/15 7,170 7,330 7,050 7,270 225,500
2026/07/14 7,020 7,200 6,840 7,130 335,600
2026/07/13 7,320 7,520 7,040 7,150 379,500
2026/07/10 7,070 7,520 7,040 7,390 473,000
2026/07/09 7,040 7,100 6,770 6,870 403,500
2026/07/08 7,100 7,310 6,920 6,940 451,400
2026/07/07 7,560 7,650 7,150 7,210 406,900
2026/07/06 7,720 7,800 7,470 7,560 378,000
2026/07/03 7,380 7,720 7,280 7,690 469,700
2026/07/02 7,700 7,770 7,470 7,620 555,100
2026/07/01 8,250 8,320 7,700 7,930 547,800
2026/06/30 8,340 8,350 8,060 8,100 404,800
2026/06/29 8,410 8,430 7,930 8,260 444,800
2026/06/26 8,780 8,910 8,360 8,550 410,700
2026/06/25 9,340 9,420 8,860 8,980 320,600
2026/06/24 9,200 9,730 8,890 9,040 377,100
2026/06/23 9,780 9,920 9,350 9,350 545,000
2026/06/22 9,200 9,720 9,200 9,550 384,800
2026/06/19 9,590 9,670 9,080 9,090 385,200
2026/06/18 9,250 9,680 9,170 9,440 388,500
2026/06/17 8,750 9,340 8,710 9,200 271,800
2026/06/16 9,090 9,200 8,760 8,980 476,300
2026/06/15 9,300 9,300 8,970 8,970 385,600
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

このページの先頭へ