7128 フルサト・マルカホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,400 | 2,458 | 2,391 | 2,442 | 35,400 | 2,442 |
| 2024-05-01 | 2,424 | 2,455 | 2,403 | 2,428 | 34,600 | 2,428 |
| 2024-04-30 | 2,450 | 2,454 | 2,400 | 2,424 | 65,200 | 2,424 |
| 2024-04-26 | 2,345 | 2,400 | 2,312 | 2,400 | 82,100 | 2,400 |
| 2024-04-25 | 2,320 | 2,398 | 2,312 | 2,390 | 114,900 | 2,390 |
| 2024-04-24 | 2,300 | 2,350 | 2,270 | 2,329 | 138,800 | 2,329 |
| 2024-04-23 | 2,149 | 2,190 | 2,143 | 2,159 | 25,700 | 2,159 |
| 2024-04-22 | 2,126 | 2,150 | 2,115 | 2,149 | 60,800 | 2,149 |
| 2024-04-19 | 2,160 | 2,160 | 2,060 | 2,076 | 80,100 | 2,076 |
| 2024-04-18 | 2,114 | 2,180 | 2,114 | 2,170 | 42,100 | 2,170 |
| 2024-04-17 | 2,176 | 2,193 | 2,114 | 2,114 | 81,900 | 2,114 |
| 2024-04-16 | 2,205 | 2,250 | 2,188 | 2,213 | 226,700 | 2,213 |
| 2024-04-15 | 2,038 | 2,047 | 2,024 | 2,032 | 35,700 | 2,032 |
| 2024-04-12 | 2,056 | 2,071 | 2,036 | 2,040 | 44,300 | 2,040 |
| 2024-04-11 | 2,052 | 2,059 | 2,036 | 2,043 | 35,300 | 2,043 |
| 2024-04-10 | 2,085 | 2,109 | 2,076 | 2,076 | 50,300 | 2,076 |
| 2024-04-09 | 2,055 | 2,089 | 2,048 | 2,087 | 44,000 | 2,087 |
| 2024-04-08 | 2,115 | 2,115 | 2,034 | 2,052 | 60,500 | 2,052 |
| 2024-04-05 | 2,093 | 2,107 | 2,080 | 2,097 | 42,200 | 2,097 |
| 2024-04-04 | 2,121 | 2,126 | 2,093 | 2,103 | 41,600 | 2,103 |
| 2024-04-03 | 2,133 | 2,133 | 2,111 | 2,113 | 36,700 | 2,113 |
| 2024-04-02 | 2,190 | 2,196 | 2,140 | 2,140 | 41,900 | 2,140 |
| 2024-04-01 | 2,212 | 2,212 | 2,159 | 2,159 | 29,400 | 2,159 |
| 2024-03-29 | 2,215 | 2,225 | 2,184 | 2,199 | 36,500 | 2,199 |
| 2024-03-28 | 2,249 | 2,254 | 2,198 | 2,203 | 26,800 | 2,203 |
| 2024-03-27 | 2,207 | 2,261 | 2,205 | 2,239 | 53,500 | 2,239 |
| 2024-03-26 | 2,186 | 2,199 | 2,175 | 2,191 | 21,900 | 2,191 |
| 2024-03-25 | 2,224 | 2,243 | 2,201 | 2,201 | 33,100 | 2,201 |
| 2024-03-22 | 2,224 | 2,253 | 2,220 | 2,226 | 38,900 | 2,226 |
| 2024-03-21 | 2,220 | 2,240 | 2,219 | 2,225 | 30,600 | 2,225 |
| 2024-03-19 | 2,198 | 2,211 | 2,181 | 2,211 | 19,400 | 2,211 |
| 2024-03-18 | 2,191 | 2,205 | 2,179 | 2,190 | 25,300 | 2,190 |
| 2024-03-15 | 2,158 | 2,176 | 2,145 | 2,171 | 36,800 | 2,171 |
| 2024-03-14 | 2,105 | 2,157 | 2,104 | 2,154 | 31,700 | 2,154 |
| 2024-03-13 | 2,156 | 2,156 | 2,103 | 2,115 | 62,500 | 2,115 |
| 2024-03-12 | 2,176 | 2,176 | 2,106 | 2,157 | 59,700 | 2,157 |
| 2024-03-11 | 2,180 | 2,199 | 2,164 | 2,185 | 44,200 | 2,185 |
| 2024-03-08 | 2,190 | 2,216 | 2,183 | 2,200 | 41,100 | 2,200 |
| 2024-03-07 | 2,238 | 2,238 | 2,196 | 2,200 | 34,500 | 2,200 |
| 2024-03-06 | 2,216 | 2,247 | 2,212 | 2,233 | 34,800 | 2,233 |
| 2024-03-05 | 2,213 | 2,231 | 2,203 | 2,219 | 22,600 | 2,219 |
| 2024-03-04 | 2,245 | 2,246 | 2,211 | 2,213 | 30,800 | 2,213 |
| 2024-03-01 | 2,231 | 2,250 | 2,210 | 2,214 | 46,800 | 2,214 |
| 2024-02-29 | 2,277 | 2,283 | 2,240 | 2,255 | 33,400 | 2,255 |
| 2024-02-28 | 2,265 | 2,296 | 2,261 | 2,267 | 17,600 | 2,267 |
| 2024-02-27 | 2,239 | 2,274 | 2,237 | 2,260 | 22,200 | 2,260 |
| 2024-02-26 | 2,250 | 2,275 | 2,231 | 2,241 | 26,400 | 2,241 |
| 2024-02-22 | 2,273 | 2,275 | 2,237 | 2,244 | 23,300 | 2,244 |
| 2024-02-21 | 2,250 | 2,283 | 2,247 | 2,261 | 26,700 | 2,261 |
| 2024-02-20 | 2,266 | 2,292 | 2,251 | 2,251 | 23,300 | 2,251 |
| 2024-02-19 | 2,260 | 2,280 | 2,254 | 2,267 | 14,200 | 2,267 |
| 2024-02-16 | 2,297 | 2,311 | 2,259 | 2,266 | 30,700 | 2,266 |
| 2024-02-15 | 2,309 | 2,322 | 2,239 | 2,247 | 43,100 | 2,247 |
| 2024-02-14 | 2,423 | 2,435 | 2,303 | 2,309 | 62,100 | 2,309 |
| 2024-02-13 | 2,431 | 2,460 | 2,400 | 2,458 | 46,800 | 2,458 |
| 2024-02-09 | 2,422 | 2,454 | 2,420 | 2,430 | 22,000 | 2,430 |
| 2024-02-08 | 2,471 | 2,475 | 2,416 | 2,443 | 26,900 | 2,443 |
| 2024-02-07 | 2,490 | 2,503 | 2,469 | 2,471 | 23,600 | 2,471 |
| 2024-02-06 | 2,488 | 2,513 | 2,487 | 2,490 | 25,500 | 2,490 |
| 2024-02-05 | 2,482 | 2,530 | 2,482 | 2,526 | 29,900 | 2,526 |
| 2024-02-02 | 2,470 | 2,475 | 2,453 | 2,461 | 14,900 | 2,461 |
| 2024-02-01 | 2,463 | 2,467 | 2,430 | 2,457 | 20,500 | 2,457 |
| 2024-01-31 | 2,463 | 2,466 | 2,429 | 2,466 | 22,100 | 2,466 |
| 2024-01-30 | 2,458 | 2,478 | 2,445 | 2,445 | 14,900 | 2,445 |
| 2024-01-29 | 2,429 | 2,461 | 2,426 | 2,458 | 14,300 | 2,458 |
| 2024-01-26 | 2,437 | 2,460 | 2,410 | 2,411 | 24,200 | 2,411 |
| 2024-01-25 | 2,428 | 2,456 | 2,411 | 2,451 | 20,300 | 2,451 |
| 2024-01-24 | 2,430 | 2,442 | 2,408 | 2,414 | 23,100 | 2,414 |
| 2024-01-23 | 2,468 | 2,484 | 2,434 | 2,439 | 24,800 | 2,439 |
| 2024-01-22 | 2,413 | 2,460 | 2,413 | 2,451 | 17,300 | 2,451 |
| 2024-01-19 | 2,410 | 2,412 | 2,388 | 2,409 | 34,000 | 2,409 |
| 2024-01-18 | 2,397 | 2,416 | 2,389 | 2,402 | 30,800 | 2,402 |
| 2024-01-17 | 2,494 | 2,498 | 2,426 | 2,426 | 31,200 | 2,426 |
| 2024-01-16 | 2,543 | 2,544 | 2,473 | 2,473 | 36,900 | 2,473 |
| 2024-01-15 | 2,543 | 2,561 | 2,531 | 2,558 | 17,800 | 2,558 |
| 2024-01-12 | 2,610 | 2,610 | 2,543 | 2,543 | 22,000 | 2,543 |
| 2024-01-11 | 2,613 | 2,620 | 2,574 | 2,581 | 26,900 | 2,581 |
| 2024-01-10 | 2,642 | 2,655 | 2,607 | 2,607 | 27,700 | 2,607 |
| 2024-01-09 | 2,602 | 2,642 | 2,602 | 2,642 | 40,100 | 2,642 |
| 2024-01-05 | 2,647 | 2,655 | 2,592 | 2,602 | 27,900 | 2,602 |
| 2024-01-04 | 2,593 | 2,646 | 2,586 | 2,616 | 33,400 | 2,616 |
分割・併合履歴 ： なし
