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
2022-06-2487918788605,20088
2022-06-2388888687227,10087
2022-06-2288898788292,70088
2022-06-2187898788207,60088
2022-06-2089908787236,70087
2022-06-1788908789496,10089
2022-06-1693939090377,10090
2022-06-1595959292468,30092
2022-06-1495959295458,00095
2022-06-1396969595273,20095
2022-06-1096989597545,50097
2022-06-0997979596444,20096
2022-06-0896999697401,50097
2022-06-0798989696294,40096
2022-06-0697989697433,20097
2022-06-0310710898993,827,00099
2022-06-0295959494193,70094
2022-06-0195969395265,00095
2022-05-3198989595386,30095
2022-05-3098999798194,40098
2022-05-27991009797227,40097
2022-05-26981009899212,30099
2022-05-251001019898367,60098
2022-05-24103104100101413,200101
2022-05-23104105103105460,700105
2022-05-201081121031032,326,300103
2022-05-19102106101101403,100101
2022-05-18102110101106723,200106
2022-05-179610294102371,600102
2022-05-1695989598207,70098
2022-05-1395979596167,40096
2022-05-1296979495102,50095
2022-05-1194989497184,10097
2022-05-109295919584,10095
2022-05-0993959292209,80092
2022-05-0694959294289,60094
2022-05-0296979595170,90095
2022-04-2898989696194,30096
2022-04-2797999699125,60099
2022-04-2699999699249,10099
2022-04-2596999398553,60098
2022-04-229511794974,589,30097
2022-04-2197989596313,10096
2022-04-20981009799183,60099
2022-04-1997999798139,40098
2022-04-181011029596530,70096
2022-04-15102103100101141,600101
2022-04-14103104101102230,300102
2022-04-13103105102103198,000103
2022-04-12103106102102328,700102
2022-04-11107107104105341,600105
2022-04-08105109104106386,200106
2022-04-07106107104105277,600105
2022-04-06111111105107688,000107
2022-04-05115117110111844,200111
2022-04-04119119114116686,600116
2022-04-011181231141191,848,400119
2022-03-31108116108116813,700116
2022-03-30108110105109511,900109
2022-03-29105109103107750,100107
2022-03-281101131031052,599,300105
2022-03-251191281101139,214,100113
2022-03-241001019799351,50099
2022-03-2310010399100238,800100
2022-03-22100101100100219,300100
2022-03-1810110299102332,800102
2022-03-179910297100468,800100
2022-03-161011019899320,10099
2022-03-1510010398100471,000100
2022-03-149910397102559,100102
2022-03-119610193100998,300100
2022-03-1010210295961,489,40096
2022-03-0910110393932,213,40093
2022-03-0883109811017,352,300101
2022-03-07899081821,843,80082
2022-03-04979792921,658,10092
2022-03-0310711597993,468,70099
2022-03-021201201041084,327,100108
2022-03-0114714810811323,019,600113
2022-02-2810412210312210,005,500122
2022-02-25669266925,772,90092
2022-02-2472726364794,40064
2022-02-2272757173237,00073
2022-02-2176767274363,10074
2022-02-1877787576384,90076
2022-02-1781827576652,30076
2022-02-1685858181462,60081
2022-02-1585878484256,60084
2022-02-1487878585313,70085
2022-02-1087888687157,30087
2022-02-0987878687106,80087
2022-02-0887878585158,70085
2022-02-0787898586277,60086
2022-02-0488898689262,00089
2022-02-0390918888194,10088
2022-02-0292939091211,80091
2022-02-0187928789276,70089
2022-01-3186888586254,50086
2022-01-2890908586648,80086
2022-01-279110087891,320,20089
2022-01-2687928689281,50089
2022-01-2590918787258,90087
2022-01-2489928691216,00091
2022-01-2184948491898,30091
2022-01-2085898485635,90085
2022-01-1991938687592,50087
2022-01-1893959292320,10092
2022-01-1797979295471,20095
2022-01-1498999697327,20097
2022-01-131011029999250,30099
2022-01-1210010299102221,400102
2022-01-1110110298100353,800100
2022-01-0710110296102670,400102
2022-01-06104104100102602,300102
2022-01-05106108105105369,900105
2022-01-04108109107107304,700107

分割・併合履歴 : なし