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 |
---|---|---|---|---|---|---|
2024-07-26 | 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