2586 (株)フルッタフルッタ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 72 | 74 | 72 | 73 | 72,100 | 73 |
2023-03-30 | 71 | 73 | 71 | 72 | 87,600 | 72 |
2023-03-29 | 71 | 73 | 71 | 73 | 95,300 | 73 |
2023-03-28 | 71 | 72 | 71 | 71 | 88,800 | 71 |
2023-03-27 | 71 | 72 | 71 | 71 | 87,800 | 71 |
2023-03-24 | 73 | 73 | 72 | 72 | 39,100 | 72 |
2023-03-23 | 71 | 72 | 71 | 72 | 85,900 | 72 |
2023-03-22 | 73 | 73 | 71 | 72 | 65,100 | 72 |
2023-03-20 | 72 | 73 | 71 | 72 | 81,200 | 72 |
2023-03-17 | 73 | 73 | 71 | 72 | 82,200 | 72 |
2023-03-16 | 73 | 73 | 71 | 72 | 239,800 | 72 |
2023-03-15 | 72 | 74 | 72 | 74 | 196,400 | 74 |
2023-03-14 | 73 | 74 | 72 | 72 | 174,600 | 72 |
2023-03-13 | 73 | 75 | 73 | 73 | 78,500 | 73 |
2023-03-10 | 75 | 75 | 73 | 73 | 146,800 | 73 |
2023-03-09 | 73 | 75 | 73 | 74 | 106,300 | 74 |
2023-03-08 | 74 | 75 | 73 | 73 | 177,800 | 73 |
2023-03-07 | 75 | 75 | 74 | 74 | 64,200 | 74 |
2023-03-06 | 74 | 75 | 74 | 74 | 245,700 | 74 |
2023-03-03 | 75 | 75 | 74 | 74 | 111,700 | 74 |
2023-03-02 | 74 | 76 | 74 | 74 | 132,800 | 74 |
2023-03-01 | 74 | 75 | 74 | 75 | 82,700 | 75 |
2023-02-28 | 75 | 76 | 74 | 74 | 304,700 | 74 |
2023-02-27 | 78 | 78 | 75 | 76 | 428,600 | 76 |
2023-02-24 | 76 | 87 | 75 | 79 | 3,700,300 | 79 |
2023-02-22 | 74 | 75 | 74 | 74 | 54,400 | 74 |
2023-02-21 | 76 | 76 | 73 | 74 | 212,700 | 74 |
2023-02-20 | 75 | 76 | 74 | 76 | 172,000 | 76 |
2023-02-17 | 73 | 75 | 73 | 74 | 144,100 | 74 |
2023-02-16 | 73 | 74 | 72 | 73 | 239,800 | 73 |
2023-02-15 | 74 | 75 | 73 | 73 | 109,300 | 73 |
2023-02-14 | 75 | 77 | 74 | 74 | 180,300 | 74 |
2023-02-13 | 75 | 78 | 74 | 76 | 236,200 | 76 |
2023-02-10 | 74 | 75 | 73 | 74 | 73,800 | 74 |
2023-02-09 | 74 | 75 | 73 | 74 | 110,200 | 74 |
2023-02-08 | 74 | 75 | 74 | 74 | 62,200 | 74 |
2023-02-07 | 75 | 75 | 73 | 74 | 208,700 | 74 |
2023-02-06 | 76 | 77 | 75 | 75 | 107,700 | 75 |
2023-02-03 | 76 | 77 | 75 | 76 | 120,600 | 76 |
2023-02-02 | 76 | 78 | 76 | 76 | 200,800 | 76 |
2023-02-01 | 75 | 77 | 75 | 76 | 75,400 | 76 |
2023-01-31 | 75 | 76 | 75 | 75 | 62,000 | 75 |
2023-01-30 | 75 | 76 | 74 | 76 | 161,600 | 76 |
2023-01-27 | 75 | 76 | 75 | 75 | 93,400 | 75 |
2023-01-26 | 77 | 77 | 75 | 76 | 220,500 | 76 |
2023-01-25 | 77 | 78 | 76 | 76 | 154,400 | 76 |
2023-01-24 | 78 | 78 | 76 | 76 | 124,100 | 76 |
2023-01-23 | 79 | 79 | 77 | 78 | 138,500 | 78 |
2023-01-20 | 79 | 79 | 78 | 78 | 90,400 | 78 |
2023-01-19 | 79 | 80 | 79 | 80 | 39,600 | 80 |
2023-01-18 | 80 | 80 | 78 | 80 | 57,800 | 80 |
2023-01-17 | 79 | 80 | 78 | 80 | 27,100 | 80 |
2023-01-16 | 78 | 80 | 78 | 79 | 62,400 | 79 |
2023-01-13 | 79 | 79 | 78 | 78 | 152,400 | 78 |
2023-01-12 | 81 | 82 | 78 | 79 | 158,000 | 79 |
2023-01-11 | 81 | 82 | 80 | 82 | 93,100 | 82 |
2023-01-10 | 80 | 81 | 78 | 81 | 267,500 | 81 |
2023-01-06 | 77 | 81 | 76 | 79 | 296,100 | 79 |
2023-01-05 | 78 | 79 | 76 | 78 | 180,300 | 78 |
2023-01-04 | 77 | 78 | 75 | 78 | 128,500 | 78 |
分割・併合履歴 : なし