7128 フルサト・マルカホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,352	2,411	2,325	2,384	32,600	2,384
2021-12-29	2,288	2,324	2,281	2,324	100,500	2,324
2021-12-28	2,218	2,334	2,218	2,334	153,500	2,334
2021-12-27	2,251	2,253	2,183	2,190	124,900	2,190
2021-12-24	2,261	2,270	2,225	2,251	232,800	2,251
2021-12-23	2,186	2,235	2,180	2,233	57,500	2,233
2021-12-22	2,179	2,213	2,157	2,186	51,300	2,186
2021-12-21	2,165	2,214	2,140	2,179	50,900	2,179
2021-12-20	2,181	2,200	2,152	2,155	56,300	2,155
2021-12-17	2,214	2,266	2,196	2,215	78,700	2,215
2021-12-16	2,210	2,267	2,200	2,248	45,800	2,248
2021-12-15	2,222	2,229	2,162	2,211	34,600	2,211
2021-12-14	2,150	2,183	2,121	2,173	22,400	2,173
2021-12-13	2,117	2,163	2,098	2,150	26,400	2,150
2021-12-10	2,097	2,144	2,097	2,136	53,900	2,136
2021-12-09	2,104	2,151	2,090	2,143	29,000	2,143
2021-12-08	2,120	2,125	2,061	2,125	33,300	2,125
2021-12-07	2,021	2,130	2,009	2,130	21,800	2,130
2021-12-06	2,046	2,057	1,981	1,988	31,300	1,988
2021-12-03	2,000	2,060	1,990	2,041	25,200	2,041
2021-12-02	1,982	2,039	1,982	2,000	22,500	2,000
2021-12-01	1,966	2,028	1,957	1,982	14,200	1,982
2021-11-30	2,030	2,078	1,994	1,999	32,000	1,999
2021-11-29	2,016	2,048	1,990	2,007	33,700	2,007
2021-11-26	2,056	2,071	2,004	2,016	29,100	2,016
2021-11-25	2,060	2,085	2,050	2,050	12,100	2,050
2021-11-24	2,070	2,101	2,062	2,064	14,200	2,064
2021-11-22	2,085	2,100	2,060	2,070	12,300	2,070
2021-11-19	2,048	2,091	2,048	2,070	16,500	2,070
2021-11-18	2,061	2,120	2,022	2,050	21,800	2,050
2021-11-17	2,079	2,200	2,061	2,061	31,300	2,061
2021-11-16	1,991	2,053	1,991	2,038	16,000	2,038
2021-11-15	2,057	2,096	1,992	2,007	7,100	2,007
2021-11-12	2,030	2,145	2,025	2,057	24,900	2,057
2021-11-11	2,029	2,030	2,011	2,022	8,200	2,022
2021-11-10	2,037	2,037	1,996	2,035	11,200	2,035
2021-11-09	1,986	2,032	1,985	1,998	13,700	1,998
2021-11-08	2,005	2,005	1,986	1,986	15,300	1,986
2021-11-05	2,016	2,070	1,988	2,032	15,400	2,032
2021-11-04	2,040	2,054	2,020	2,028	15,900	2,028
2021-11-02	2,100	2,100	2,039	2,039	11,100	2,039
2021-11-01	2,050	2,105	2,020	2,099	18,300	2,099
2021-10-29	2,030	2,032	1,985	2,012	16,000	2,012
2021-10-28	1,947	2,020	1,911	1,990	46,500	1,990
2021-10-27	1,976	2,010	1,954	1,954	11,300	1,954
2021-10-26	1,985	2,024	1,985	1,995	13,000	1,995
2021-10-25	1,952	1,989	1,948	1,985	19,700	1,985
2021-10-22	1,980	1,991	1,969	1,976	20,400	1,976
2021-10-21	2,011	2,011	1,976	1,987	17,300	1,987
2021-10-20	1,990	2,054	1,989	2,010	28,000	2,010
2021-10-19	1,978	1,990	1,952	1,990	5,200	1,990
2021-10-18	1,934	1,960	1,880	1,960	28,400	1,960
2021-10-15	1,896	1,943	1,867	1,937	24,600	1,937
2021-10-14	1,900	1,911	1,863	1,906	19,800	1,906
2021-10-13	1,911	1,938	1,883	1,938	27,700	1,938
2021-10-12	1,987	2,000	1,923	1,938	31,400	1,938
2021-10-11	1,958	2,053	1,934	2,037	29,700	2,037
2021-10-08	1,997	2,061	1,959	1,971	35,600	1,971
2021-10-07	2,072	2,072	1,986	2,008	54,900	2,008
2021-10-06	2,095	2,115	2,080	2,083	37,000	2,083
2021-10-05	2,165	2,165	2,090	2,108	18,900	2,108
2021-10-04	2,181	2,265	2,165	2,165	42,500	2,165
2021-10-01	2,438	2,438	2,150	2,181	34,700	2,181

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31