2586 (株)フルッタフルッタ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-16237240227230918,000230
2021-04-152282632252423,272,700242
2021-04-14220230215224700,400224
2021-04-13235237223224756,100224
2021-04-12244244236238299,400238
2021-04-09242249241244261,700244
2021-04-08249249241241306,500241
2021-04-07251252247249238,800249
2021-04-06253261252254283,000254
2021-04-05257259252253378,500253
2021-04-02251262246261440,600261
2021-04-01262263250251565,400251
2021-03-31267270261262515,500262
2021-03-30269275266270491,600270
2021-03-29275277269271314,100271
2021-03-26273274266274363,700274
2021-03-25268273264265420,000265
2021-03-24277279266268851,200268
2021-03-23282288280280474,000280
2021-03-222823022792831,625,900283
2021-03-19279283278281366,100281
2021-03-18280288275282811,600282
2021-03-17282282279282227,000282
2021-03-16282285280283378,400283
2021-03-15283289277280526,500280
2021-03-12274287270284689,900284
2021-03-11276280274278425,400278
2021-03-10283284277278490,600278
2021-03-09289289281284575,900284
2021-03-082802992722831,702,800283
2021-03-05280280270275560,400275
2021-03-04283285269283888,900283
2021-03-03289291283285724,800285
2021-03-02295295282293740,200293
2021-03-012903042862901,693,000290
2021-02-262773172722755,016,700275
2021-02-25270287267272839,400272
2021-02-24278279271271481,800271
2021-02-22283290275279458,000279
2021-02-19278287270275869,500275
2021-02-182922952772811,257,900281
2021-02-172923082912991,167,900299
2021-02-162813192813084,507,100308
2021-02-152762862702741,492,000274
2021-02-122993172862982,307,900298
2021-02-103073122842911,894,200291
2021-02-093113183013061,879,400306
2021-02-083313333153171,549,400317
2021-02-05341346335339884,700339
2021-02-043493533373371,576,100337
2021-02-033523663423551,508,100355
2021-02-023273673273503,085,000350
2021-02-013513533243292,021,200329
2021-01-293753783503502,006,900350
2021-01-283573843553673,148,800367
2021-01-273703983353816,569,100381
2021-01-264084153643674,695,800367
2021-01-2539543839140610,354,100406
2021-01-2236241135641117,066,400411
2021-01-213323463133424,024,200342
2021-01-203493623303384,669,500338
2021-01-1936238532733317,009,400333
2021-01-1825033824931615,496,200316
2021-01-152392702382585,190,400258
2021-01-142602622282404,324,200240
2021-01-132923162612769,826,900276
2021-01-123083082863089,533,100308
2021-01-08228228228228311,300228
2021-01-07174185172178866,100178
2021-01-06172176170172502,600172
2021-01-05174181173173756,600173
2021-01-041771871701731,222,300173

分割・併合履歴 : なし