2586 (株)フルッタフルッタ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 141 | 158 | 136 | 143 | 7,528,900 | 143 |
| 2025-04-03 | 131 | 143 | 131 | 143 | 3,009,900 | 143 |
| 2025-04-02 | 150 | 150 | 139 | 139 | 3,311,400 | 139 |
| 2025-04-01 | 153 | 154 | 150 | 150 | 1,012,200 | 150 |
| 2025-03-31 | 152 | 160 | 137 | 150 | 6,971,500 | 150 |
| 2025-03-28 | 158 | 160 | 155 | 155 | 1,688,000 | 155 |
| 2025-03-27 | 161 | 164 | 158 | 160 | 2,543,000 | 160 |
| 2025-03-26 | 159 | 164 | 157 | 159 | 2,087,900 | 159 |
| 2025-03-25 | 155 | 161 | 154 | 159 | 2,582,400 | 159 |
| 2025-03-24 | 158 | 161 | 153 | 154 | 2,886,800 | 154 |
| 2025-03-21 | 162 | 162 | 156 | 158 | 3,458,600 | 158 |
| 2025-03-19 | 179 | 180 | 160 | 162 | 15,589,800 | 162 |
| 2025-03-18 | 175 | 182 | 173 | 174 | 6,840,100 | 174 |
| 2025-03-17 | 170 | 180 | 165 | 173 | 14,476,000 | 173 |
| 2025-03-14 | 159 | 176 | 158 | 160 | 15,544,500 | 160 |
| 2025-03-13 | 150 | 160 | 150 | 158 | 9,327,600 | 158 |
| 2025-03-12 | 156 | 168 | 153 | 153 | 16,569,400 | 153 |
| 2025-03-11 | 130 | 167 | 128 | 165 | 25,704,200 | 165 |
| 2025-03-10 | 131 | 136 | 130 | 132 | 2,386,900 | 132 |
| 2025-03-07 | 128 | 134 | 127 | 129 | 2,331,500 | 129 |
| 2025-03-06 | 130 | 132 | 126 | 131 | 4,458,200 | 131 |
| 2025-03-05 | 133 | 135 | 130 | 132 | 2,937,200 | 132 |
| 2025-03-04 | 135 | 136 | 131 | 134 | 2,636,400 | 134 |
| 2025-03-03 | 134 | 139 | 133 | 137 | 3,015,400 | 137 |
| 2025-02-28 | 136 | 137 | 133 | 133 | 2,962,100 | 133 |
| 2025-02-27 | 143 | 143 | 136 | 137 | 3,746,300 | 137 |
| 2025-02-26 | 134 | 148 | 133 | 143 | 7,723,500 | 143 |
| 2025-02-25 | 137 | 141 | 132 | 135 | 3,002,500 | 135 |
| 2025-02-21 | 146 | 146 | 137 | 138 | 4,352,200 | 138 |
| 2025-02-20 | 139 | 148 | 138 | 145 | 6,423,900 | 145 |
| 2025-02-19 | 148 | 148 | 139 | 139 | 5,523,000 | 139 |
| 2025-02-18 | 138 | 148 | 136 | 147 | 7,885,600 | 147 |
| 2025-02-17 | 134 | 140 | 132 | 137 | 6,217,900 | 137 |
| 2025-02-14 | 140 | 147 | 132 | 137 | 11,094,800 | 137 |
| 2025-02-13 | 161 | 164 | 139 | 140 | 23,131,200 | 140 |
| 2025-02-12 | 190 | 213 | 155 | 166 | 53,030,300 | 166 |
| 2025-02-10 | 179 | 192 | 178 | 185 | 10,900,500 | 185 |
| 2025-02-07 | 164 | 179 | 156 | 177 | 11,131,500 | 177 |
| 2025-02-06 | 175 | 179 | 163 | 166 | 9,849,000 | 166 |
| 2025-02-05 | 182 | 185 | 168 | 175 | 10,306,300 | 175 |
| 2025-02-04 | 205 | 213 | 175 | 181 | 22,210,100 | 181 |
| 2025-02-03 | 190 | 203 | 175 | 196 | 15,667,600 | 196 |
| 2025-01-31 | 190 | 195 | 186 | 187 | 11,452,500 | 187 |
| 2025-01-30 | 197 | 212 | 191 | 195 | 28,877,700 | 195 |
| 2025-01-29 | 172 | 192 | 171 | 188 | 17,753,500 | 188 |
| 2025-01-28 | 166 | 178 | 163 | 172 | 10,063,500 | 172 |
| 2025-01-27 | 169 | 182 | 162 | 171 | 19,315,300 | 171 |
| 2025-01-24 | 159 | 172 | 156 | 159 | 12,371,100 | 159 |
| 2025-01-23 | 170 | 171 | 150 | 156 | 20,469,300 | 156 |
| 2025-01-22 | 148 | 174 | 137 | 170 | 28,764,900 | 170 |
| 2025-01-21 | 130 | 153 | 126 | 146 | 21,607,700 | 146 |
| 2025-01-20 | 116 | 128 | 114 | 124 | 7,685,100 | 124 |
| 2025-01-17 | 115 | 117 | 111 | 113 | 3,922,100 | 113 |
| 2025-01-16 | 119 | 124 | 112 | 116 | 7,235,800 | 116 |
| 2025-01-15 | 106 | 120 | 106 | 116 | 8,967,000 | 116 |
| 2025-01-14 | 108 | 108 | 104 | 105 | 1,859,700 | 105 |
| 2025-01-10 | 108 | 108 | 104 | 107 | 2,386,000 | 107 |
| 2025-01-09 | 105 | 111 | 103 | 108 | 4,259,700 | 108 |
| 2025-01-08 | 109 | 110 | 104 | 105 | 3,629,400 | 105 |
| 2025-01-07 | 113 | 115 | 106 | 108 | 5,247,400 | 108 |
| 2025-01-06 | 120 | 121 | 110 | 112 | 5,753,900 | 112 |
分割・併合履歴 ： なし