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