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 |