2586 (株)フルッタフルッタの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	87	91	87	88	605,200	88
2022-06-23	88	88	86	87	227,100	87
2022-06-22	88	89	87	88	292,700	88
2022-06-21	87	89	87	88	207,600	88
2022-06-20	89	90	87	87	236,700	87
2022-06-17	88	90	87	89	496,100	89
2022-06-16	93	93	90	90	377,100	90
2022-06-15	95	95	92	92	468,300	92
2022-06-14	95	95	92	95	458,000	95
2022-06-13	96	96	95	95	273,200	95
2022-06-10	96	98	95	97	545,500	97
2022-06-09	97	97	95	96	444,200	96
2022-06-08	96	99	96	97	401,500	97
2022-06-07	98	98	96	96	294,400	96
2022-06-06	97	98	96	97	433,200	97
2022-06-03	107	108	98	99	3,827,000	99
2022-06-02	95	95	94	94	193,700	94
2022-06-01	95	96	93	95	265,000	95
2022-05-31	98	98	95	95	386,300	95
2022-05-30	98	99	97	98	194,400	98
2022-05-27	99	100	97	97	227,400	97
2022-05-26	98	100	98	99	212,300	99
2022-05-25	100	101	98	98	367,600	98
2022-05-24	103	104	100	101	413,200	101
2022-05-23	104	105	103	105	460,700	105
2022-05-20	108	112	103	103	2,326,300	103
2022-05-19	102	106	101	101	403,100	101
2022-05-18	102	110	101	106	723,200	106
2022-05-17	96	102	94	102	371,600	102
2022-05-16	95	98	95	98	207,700	98
2022-05-13	95	97	95	96	167,400	96
2022-05-12	96	97	94	95	102,500	95
2022-05-11	94	98	94	97	184,100	97
2022-05-10	92	95	91	95	84,100	95
2022-05-09	93	95	92	92	209,800	92
2022-05-06	94	95	92	94	289,600	94
2022-05-02	96	97	95	95	170,900	95
2022-04-28	98	98	96	96	194,300	96
2022-04-27	97	99	96	99	125,600	99
2022-04-26	99	99	96	99	249,100	99
2022-04-25	96	99	93	98	553,600	98
2022-04-22	95	117	94	97	4,589,300	97
2022-04-21	97	98	95	96	313,100	96
2022-04-20	98	100	97	99	183,600	99
2022-04-19	97	99	97	98	139,400	98
2022-04-18	101	102	95	96	530,700	96
2022-04-15	102	103	100	101	141,600	101
2022-04-14	103	104	101	102	230,300	102
2022-04-13	103	105	102	103	198,000	103
2022-04-12	103	106	102	102	328,700	102
2022-04-11	107	107	104	105	341,600	105
2022-04-08	105	109	104	106	386,200	106
2022-04-07	106	107	104	105	277,600	105
2022-04-06	111	111	105	107	688,000	107
2022-04-05	115	117	110	111	844,200	111
2022-04-04	119	119	114	116	686,600	116
2022-04-01	118	123	114	119	1,848,400	119
2022-03-31	108	116	108	116	813,700	116
2022-03-30	108	110	105	109	511,900	109
2022-03-29	105	109	103	107	750,100	107
2022-03-28	110	113	103	105	2,599,300	105
2022-03-25	119	128	110	113	9,214,100	113
2022-03-24	100	101	97	99	351,500	99
2022-03-23	100	103	99	100	238,800	100
2022-03-22	100	101	100	100	219,300	100
2022-03-18	101	102	99	102	332,800	102
2022-03-17	99	102	97	100	468,800	100
2022-03-16	101	101	98	99	320,100	99
2022-03-15	100	103	98	100	471,000	100
2022-03-14	99	103	97	102	559,100	102
2022-03-11	96	101	93	100	998,300	100
2022-03-10	102	102	95	96	1,489,400	96
2022-03-09	101	103	93	93	2,213,400	93
2022-03-08	83	109	81	101	7,352,300	101
2022-03-07	89	90	81	82	1,843,800	82
2022-03-04	97	97	92	92	1,658,100	92
2022-03-03	107	115	97	99	3,468,700	99
2022-03-02	120	120	104	108	4,327,100	108
2022-03-01	147	148	108	113	23,019,600	113
2022-02-28	104	122	103	122	10,005,500	122
2022-02-25	66	92	66	92	5,772,900	92
2022-02-24	72	72	63	64	794,400	64
2022-02-22	72	75	71	73	237,000	73
2022-02-21	76	76	72	74	363,100	74
2022-02-18	77	78	75	76	384,900	76
2022-02-17	81	82	75	76	652,300	76
2022-02-16	85	85	81	81	462,600	81
2022-02-15	85	87	84	84	256,600	84
2022-02-14	87	87	85	85	313,700	85
2022-02-10	87	88	86	87	157,300	87
2022-02-09	87	87	86	87	106,800	87
2022-02-08	87	87	85	85	158,700	85
2022-02-07	87	89	85	86	277,600	86
2022-02-04	88	89	86	89	262,000	89
2022-02-03	90	91	88	88	194,100	88
2022-02-02	92	93	90	91	211,800	91
2022-02-01	87	92	87	89	276,700	89
2022-01-31	86	88	85	86	254,500	86
2022-01-28	90	90	85	86	648,800	86
2022-01-27	91	100	87	89	1,320,200	89
2022-01-26	87	92	86	89	281,500	89
2022-01-25	90	91	87	87	258,900	87
2022-01-24	89	92	86	91	216,000	91
2022-01-21	84	94	84	91	898,300	91
2022-01-20	85	89	84	85	635,900	85
2022-01-19	91	93	86	87	592,500	87
2022-01-18	93	95	92	92	320,100	92
2022-01-17	97	97	92	95	471,200	95
2022-01-14	98	99	96	97	327,200	97
2022-01-13	101	102	99	99	250,300	99
2022-01-12	100	102	99	102	221,400	102
2022-01-11	101	102	98	100	353,800	100
2022-01-07	101	102	96	102	670,400	102
2022-01-06	104	104	100	102	602,300	102
2022-01-05	106	108	105	105	369,900	105
2022-01-04	108	109	107	107	304,700	107

分割・併合履歴：なし

2586 (株)フルッタフルッタ の時系列データ [2022年度]

2586 (株)フルッタフルッタの時系列データ [2022年度]