2586 (株)フルッタフルッタの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-11-21	205	205	198	200	5,115,100	200
2024-11-20	206	210	201	203	9,604,400	202
2024-11-19	203	216	202	202	12,511,000	205
2024-11-18	203	210	197	206	14,123,300	204
2024-11-15	181	208	177	206	30,999,800	204
2024-11-14	230	237	181	185	32,270,400	184
2024-11-13	258	284	187	225	60,118,500	233
2024-11-12	251	260	237	251	13,805,000	255
2024-11-11	238	265	213	247	21,750,400	236
2024-11-08	256	275	212	241	34,185,800	240
2024-11-07	324	325	278	284	46,675,700	283
2024-11-06	261	324	256	284	99,790,200	288
2024-11-05	235	264	235	247	39,575,900	247
2024-11-01	228	247	222	227	43,652,200	227
2024-10-31	208	269	205	244	97,184,400	244
2024-10-30	171	212	167	211	54,629,600	211
2024-10-29	197	199	171	174	46,175,800	174
2024-10-28	153	175	151	157	41,089,000	157
2024-10-25	161	186	144	156	70,337,200	156
2024-10-24	123	164	120	153	89,393,100	153
2024-10-23	107	116	107	114	6,971,700	114
2024-10-22	110	120	103	111	15,561,500	111
2024-10-21	110	110	107	108	2,148,600	108
2024-10-18	117	117	110	111	4,709,700	111
2024-10-17	103	115	103	114	14,815,800	114
2024-10-16	105	107	99	102	6,948,200	102
2024-10-15	104	109	103	107	3,184,600	107
2024-10-11	110	112	106	106	5,436,600	106
2024-10-10	112	118	106	113	9,076,100	113
2024-10-09	123	123	115	115	10,825,100	115
2024-10-08	127	127	122	122	5,008,200	122
2024-10-07	119	128	117	126	12,890,000	126
2024-10-04	120	125	118	120	13,066,300	120
2024-10-03	108	115	99	114	21,722,700	114
2024-10-02	116	118	110	113	5,273,800	113
2024-10-01	120	120	116	116	4,629,400	116
2024-09-30	115	122	114	118	5,473,300	118
2024-09-27	122	124	116	116	5,211,800	116
2024-09-26	118	121	116	120	4,959,500	120
2024-09-25	119	121	116	119	5,347,000	119
2024-09-24	126	133	122	123	14,513,400	123
2024-09-20	115	125	109	123	13,982,800	123
2024-09-19	118	125	112	119	10,342,800	119
2024-09-18	131	133	114	122	14,004,100	122
2024-09-17	125	139	119	131	24,302,200	131
2024-09-13	116	128	112	116	22,019,800	116
2024-09-12	113	115	108	111	8,250,300	111
2024-09-11	104	110	102	110	10,575,600	110
2024-09-10	108	115	99	101	15,775,300	101
2024-09-09	93	107	93	107	14,356,800	107
2024-09-06	95	99	90	97	9,380,600	97
2024-09-05	90	102	88	91	16,881,400	91
2024-09-04	87	94	80	84	23,221,900	84
2024-09-03	112	117	96	97	35,892,500	97
2024-09-02	114	129	107	126	43,379,000	126
2024-08-30	109	119	106	110	30,723,300	110
2024-08-29	122	122	100	104	35,595,200	104
2024-08-28	97	137	96	117	55,881,800	117
2024-08-27	105	122	96	102	61,134,900	102
2024-08-26	69	95	67	95	28,807,300	95
2024-08-23	66	67	62	65	3,261,000	65
2024-08-22	68	72	65	67	5,358,200	67
2024-08-21	63	74	60	69	18,538,700	69
2024-08-20	70	70	62	63	8,497,600	63
2024-08-19	71	81	65	70	23,396,600	70
2024-08-16	79	82	68	71	28,483,000	71
2024-08-15	70	95	68	86	86,520,000	86
2024-08-14	36	66	35	66	27,962,800	66
2024-08-13	35	36	34	36	172,600	36
2024-08-09	34	37	34	34	291,500	34
2024-08-08	34	35	33	35	237,600	35
2024-08-07	32	35	32	34	308,500	34
2024-08-06	31	34	31	33	557,100	33
2024-08-05	37	38	25	29	1,436,700	29
2024-08-02	38	39	37	38	420,300	38
2024-08-01	40	40	38	39	452,800	39
2024-07-31	40	41	38	40	395,900	40
2024-07-30	38	40	38	40	438,100	40
2024-07-29	37	39	37	39	210,800	39
2024-07-26	38	38	37	37	54,300	37
2024-07-25	37	38	37	37	126,200	37
2024-07-24	37	38	37	37	132,600	37
2024-07-23	38	38	37	38	82,600	38
2024-07-22	38	38	37	37	142,000	37
2024-07-19	38	38	37	38	178,800	38
2024-07-18	37	38	37	38	46,700	38
2024-07-17	37	38	37	37	140,200	37
2024-07-16	38	38	37	37	211,600	37
2024-07-12	37	38	37	38	402,300	38
2024-07-11	37	38	37	37	225,800	37
2024-07-10	37	38	37	37	58,800	37
2024-07-09	37	38	37	37	114,500	37
2024-07-08	37	38	37	37	135,600	37
2024-07-05	38	38	37	37	62,800	37
2024-07-04	38	38	37	37	16,300	37
2024-07-03	37	38	37	37	35,000	37
2024-07-02	38	38	37	37	47,900	37
2024-07-01	38	38	37	38	114,600	38
2024-06-28	38	38	37	38	218,400	38
2024-06-27	38	39	37	39	148,300	39
2024-06-26	38	39	37	39	158,000	39
2024-06-25	38	39	37	38	74,400	38
2024-06-24	38	39	37	37	312,100	37
2024-06-21	38	38	37	37	36,300	37
2024-06-20	37	38	37	37	64,100	37
2024-06-19	38	38	37	38	784,600	38
2024-06-18	39	39	37	37	153,800	37
2024-06-17	38	39	38	38	92,100	38
2024-06-14	39	39	38	38	74,700	38
2024-06-13	38	39	37	38	243,300	38
2024-06-12	38	39	37	38	395,900	38
2024-06-11	38	38	37	37	57,600	37
2024-06-10	37	38	37	37	88,400	37
2024-06-07	38	38	37	37	158,400	37
2024-06-06	37	38	37	38	128,900	38
2024-06-05	38	38	37	38	145,000	38
2024-06-04	37	38	37	38	78,300	38
2024-06-03	38	38	37	38	104,200	38
2024-05-31	38	38	37	37	90,400	37
2024-05-30	38	39	37	37	129,800	37
2024-05-29	39	39	38	38	440,500	38
2024-05-28	40	40	38	39	245,500	39
2024-05-27	38	40	37	40	791,100	40
2024-05-24	38	38	37	38	57,100	38
2024-05-23	38	38	37	37	105,300	37
2024-05-22	37	38	37	37	102,300	37
2024-05-21	38	38	37	38	60,000	38
2024-05-20	37	38	37	37	76,400	37
2024-05-17	37	38	37	37	190,900	37
2024-05-16	39	39	37	37	519,800	37
2024-05-15	39	40	37	40	987,600	40
2024-05-14	38	39	37	39	331,300	39
2024-05-13	38	39	37	38	182,100	38
2024-05-10	38	39	38	38	281,700	38
2024-05-09	39	39	38	38	151,300	38
2024-05-08	39	39	38	38	212,900	38
2024-05-07	39	39	38	38	341,800	38
2024-05-02	40	41	37	39	1,374,000	39
2024-05-01	37	44	37	40	3,947,800	40
2024-04-30	38	38	37	37	49,800	37
2024-04-26	38	38	37	37	24,500	37
2024-04-25	37	38	37	37	34,700	37
2024-04-24	37	38	37	37	85,400	37
2024-04-23	38	38	37	38	32,000	38
2024-04-22	38	38	37	37	53,900	37
2024-04-19	38	38	37	37	123,200	37
2024-04-18	38	38	37	37	185,000	37
2024-04-17	39	39	38	38	49,900	38
2024-04-16	39	39	38	38	139,900	38
2024-04-15	39	40	38	39	326,400	39
2024-04-12	40	40	39	40	211,200	40
2024-04-11	39	42	39	40	766,700	40
2024-04-10	39	40	38	39	207,600	39
2024-04-09	39	40	38	39	256,700	39
2024-04-08	38	39	38	39	90,600	39
2024-04-05	37	39	37	37	465,800	37
2024-04-04	38	38	37	37	79,800	37
2024-04-03	38	38	37	37	158,100	37
2024-04-02	38	39	37	37	319,000	37
2024-04-01	39	39	38	39	135,700	39
2024-03-29	38	39	37	39	237,700	39
2024-03-28	38	39	38	38	125,900	38
2024-03-27	39	40	38	39	260,600	39
2024-03-26	39	39	38	38	50,700	38
2024-03-25	39	39	38	38	166,900	38
2024-03-22	39	40	38	38	163,200	38
2024-03-21	39	40	38	40	224,500	40
2024-03-19	39	39	38	38	165,900	38
2024-03-18	38	39	37	38	201,100	38
2024-03-15	38	39	37	39	197,200	39
2024-03-14	39	39	37	39	208,200	39
2024-03-13	38	40	37	38	248,500	38
2024-03-12	38	38	37	38	156,900	38
2024-03-11	38	40	37	37	681,800	37
2024-03-08	39	40	38	39	619,800	39
2024-03-07	43	43	38	39	1,373,200	39
2024-03-06	46	46	41	43	1,669,700	43
2024-03-05	43	46	41	45	2,602,600	45
2024-03-04	41	45	39	43	2,102,500	43
2024-03-01	40	40	39	40	257,600	40
2024-02-29	38	41	38	40	813,200	40
2024-02-28	39	39	38	38	456,300	38
2024-02-27	39	40	38	39	707,600	39
2024-02-26	39	39	37	37	312,600	37
2024-02-22	39	44	37	38	2,577,100	38
2024-02-21	39	39	38	38	99,900	38
2024-02-20	39	40	38	38	172,800	38
2024-02-19	37	39	36	39	395,100	39
2024-02-16	37	38	37	37	232,000	37
2024-02-15	38	38	37	37	109,700	37
2024-02-14	39	39	37	38	176,600	38
2024-02-13	38	39	37	38	292,000	38
2024-02-09	38	38	37	37	103,900	37
2024-02-08	39	39	37	38	386,800	38
2024-02-07	39	39	38	39	123,700	39
2024-02-06	40	40	38	39	41,700	39
2024-02-05	39	40	38	39	66,500	39
2024-02-02	39	39	38	38	54,300	38
2024-02-01	39	39	38	38	98,200	38
2024-01-31	38	39	38	38	24,100	38
2024-01-30	39	39	38	38	203,500	38
2024-01-29	39	40	38	38	96,900	38
2024-01-26	39	39	38	38	114,800	38
2024-01-25	39	40	38	39	324,800	39
2024-01-24	39	39	38	39	66,000	39
2024-01-23	39	39	38	38	127,900	38
2024-01-22	39	39	37	38	139,000	38
2024-01-19	37	39	37	39	96,000	39
2024-01-18	38	38	37	37	44,000	37
2024-01-17	38	39	37	38	221,300	38
2024-01-16	39	40	38	38	155,300	38
2024-01-15	39	40	39	39	297,200	39
2024-01-12	40	41	39	39	384,000	39
2024-01-11	41	41	39	39	347,700	39
2024-01-10	42	42	39	42	1,125,700	42
2024-01-09	39	49	38	42	3,115,700	42
2024-01-05	40	40	38	38	248,000	38
2024-01-04	37	40	37	40	511,900	40

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2586 (株)フルッタフルッタ の時系列データ [2024年度]

2586 (株)フルッタフルッタの時系列データ [2024年度]