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
2023-12-29	38	38	36	36	325,800	36
2023-12-28	37	38	36	38	185,100	38
2023-12-27	36	39	35	36	559,000	36
2023-12-26	36	37	35	35	402,600	35
2023-12-25	37	38	36	36	329,000	36
2023-12-22	38	38	36	37	851,200	37
2023-12-21	40	41	39	39	204,800	39
2023-12-20	39	43	39	41	795,900	41
2023-12-19	37	39	36	39	480,700	39
2023-12-18	38	39	37	37	505,400	37
2023-12-15	42	42	38	39	1,007,900	39
2023-12-14	43	43	41	42	273,500	42
2023-12-13	44	44	42	43	305,700	43
2023-12-12	44	45	43	44	104,000	44
2023-12-11	45	45	43	45	296,200	45
2023-12-08	43	45	43	45	121,600	45
2023-12-07	45	45	43	43	217,400	43
2023-12-06	42	45	41	45	400,900	45
2023-12-05	43	44	41	42	767,200	42
2023-12-04	47	47	43	44	707,600	44
2023-12-01	49	49	46	46	440,900	46
2023-11-30	49	50	47	49	460,600	49
2023-11-29	51	51	49	50	208,900	50
2023-11-28	51	52	49	50	568,400	50
2023-11-27	53	54	50	51	890,700	51
2023-11-24	53	54	52	52	150,300	52
2023-11-22	54	54	52	53	285,500	53
2023-11-21	53	55	53	53	300,800	53
2023-11-20	53	54	53	53	279,500	53
2023-11-17	53	55	53	53	223,300	53
2023-11-16	54	54	52	53	650,100	53
2023-11-15	56	57	53	53	694,500	53
2023-11-14	54	64	50	53	4,842,200	53
2023-11-13	73	76	73	76	307,100	76
2023-11-10	73	74	72	73	98,600	73
2023-11-09	73	74	72	74	62,600	74
2023-11-08	74	74	72	74	165,000	74
2023-11-07	73	74	72	73	54,500	73
2023-11-06	73	74	73	73	78,700	73
2023-11-02	73	74	72	74	64,100	74
2023-11-01	72	73	72	72	76,100	72
2023-10-31	70	72	70	72	87,200	72
2023-10-30	70	71	69	71	46,600	71
2023-10-27	68	70	68	70	59,900	70
2023-10-26	69	70	68	68	100,600	68
2023-10-25	69	71	69	69	84,700	69
2023-10-24	69	70	65	69	555,900	69
2023-10-23	71	71	69	69	223,900	69
2023-10-20	72	72	70	70	164,700	70
2023-10-19	71	72	71	72	63,300	72
2023-10-18	72	73	71	71	180,700	71
2023-10-17	72	73	71	71	204,100	71
2023-10-16	74	75	72	72	133,800	72
2023-10-13	73	75	72	74	177,800	74
2023-10-12	73	74	72	73	145,000	73
2023-10-11	76	77	73	73	219,200	73
2023-10-10	74	77	73	77	316,800	77
2023-10-06	72	74	72	73	94,300	73
2023-10-05	71	73	71	73	193,600	73
2023-10-04	74	74	72	72	228,800	72
2023-10-03	76	76	74	74	85,500	74
2023-10-02	75	77	75	76	94,100	76
2023-09-29	76	77	75	75	61,000	75
2023-09-28	75	78	75	76	256,700	76
2023-09-27	74	76	74	74	137,900	74
2023-09-26	75	76	74	74	75,100	74
2023-09-25	74	76	74	75	84,900	75
2023-09-22	73	76	73	74	135,100	74
2023-09-21	76	77	73	74	277,200	74
2023-09-20	75	77	75	77	203,700	77
2023-09-19	77	77	75	75	110,400	75
2023-09-15	76	77	75	76	173,400	76
2023-09-14	75	76	75	76	55,800	76
2023-09-13	75	76	75	75	55,500	75
2023-09-12	75	76	74	76	97,500	76
2023-09-11	75	76	74	75	119,800	75
2023-09-08	76	76	74	75	73,700	75
2023-09-07	75	76	74	76	93,600	76
2023-09-06	75	76	74	75	86,800	75
2023-09-05	75	75	74	74	56,500	74
2023-09-04	75	76	74	75	100,200	75
2023-09-01	75	76	74	76	101,300	76
2023-08-31	76	76	74	75	121,000	75
2023-08-30	75	77	74	75	194,300	75
2023-08-29	73	74	73	74	129,800	74
2023-08-28	73	74	73	73	112,300	73
2023-08-25	73	74	73	74	291,300	74
2023-08-24	75	75	73	73	376,400	73
2023-08-23	75	76	74	75	170,600	75
2023-08-22	77	77	74	75	439,800	75
2023-08-21	76	78	76	77	156,800	77
2023-08-18	78	78	76	76	723,400	76
2023-08-17	79	81	78	78	265,100	78
2023-08-16	81	82	79	79	332,800	79
2023-08-15	81	82	78	82	598,900	82
2023-08-14	82	84	80	83	1,027,100	83
2023-08-10	80	87	79	80	2,293,500	80
2023-08-09	77	78	76	78	180,900	78
2023-08-08	77	78	76	78	238,300	78
2023-08-07	77	77	76	77	135,800	77
2023-08-04	77	78	77	77	136,000	77
2023-08-03	77	78	77	77	59,500	77
2023-08-02	78	80	77	78	189,600	78
2023-08-01	79	79	78	78	216,100	78
2023-07-31	79	80	78	80	160,300	80
2023-07-28	78	79	77	78	139,100	78
2023-07-27	78	80	78	78	225,200	78
2023-07-26	78	79	77	78	176,000	78
2023-07-25	79	79	77	78	212,700	78
2023-07-24	81	81	79	79	334,000	79
2023-07-21	82	83	80	81	277,100	81
2023-07-20	81	84	80	81	830,700	81
2023-07-19	78	83	76	81	1,090,500	81
2023-07-18	78	79	75	77	942,200	77
2023-07-14	82	82	76	79	1,730,800	79
2023-07-13	79	82	79	82	630,400	82
2023-07-12	81	82	77	78	1,235,300	78
2023-07-11	85	86	81	81	1,110,700	81
2023-07-10	86	87	84	85	585,300	85
2023-07-07	86	88	84	85	1,078,000	85
2023-07-06	87	94	85	86	2,698,100	86
2023-07-05	89	100	86	87	5,376,200	87
2023-07-04	96	100	90	92	3,651,100	92
2023-07-03	101	106	96	99	4,185,300	99
2023-06-30	102	104	91	104	8,288,800	104
2023-06-29	87	96	84	96	3,268,500	96
2023-06-28	82	90	78	83	2,736,900	83
2023-06-27	87	95	79	82	5,192,200	82
2023-06-26	83	103	83	85	9,982,500	85
2023-06-23	74	76	72	76	150,600	76
2023-06-22	74	74	73	73	45,300	73
2023-06-21	74	74	73	73	85,600	73
2023-06-20	73	74	73	74	82,700	74
2023-06-19	72	73	72	72	57,200	72
2023-06-16	73	73	72	72	20,600	72
2023-06-15	72	73	72	72	35,000	72
2023-06-14	72	73	72	72	55,500	72
2023-06-13	73	74	72	73	69,700	73
2023-06-12	72	74	72	73	113,500	73
2023-06-09	73	74	72	73	117,100	73
2023-06-08	73	74	73	73	27,300	73
2023-06-07	74	74	73	73	133,100	73
2023-06-06	75	75	74	74	78,900	74
2023-06-05	75	76	74	75	91,900	75
2023-06-02	75	76	74	75	74,200	75
2023-06-01	74	76	73	75	131,700	75
2023-05-31	73	74	72	74	51,700	74
2023-05-30	73	74	72	73	57,000	73
2023-05-29	73	75	72	72	115,900	72
2023-05-26	74	74	73	73	40,000	73
2023-05-25	73	74	72	73	57,700	73
2023-05-24	73	73	72	73	93,200	73
2023-05-23	73	74	72	72	77,600	72
2023-05-22	74	75	74	74	47,400	74
2023-05-19	72	75	72	75	192,600	75
2023-05-18	72	73	72	73	200,800	73
2023-05-17	74	74	72	72	143,600	72
2023-05-16	77	77	72	73	359,500	73
2023-05-15	78	82	76	80	413,200	80
2023-05-12	75	80	75	78	438,300	78
2023-05-11	76	76	74	74	122,300	74
2023-05-10	74	76	74	75	65,900	75
2023-05-09	75	76	74	74	242,600	74
2023-05-08	78	78	74	76	424,400	76
2023-05-02	77	80	77	77	280,100	77
2023-05-01	76	79	76	77	375,200	77
2023-04-28	74	77	74	76	233,900	76
2023-04-27	74	75	73	75	195,400	75
2023-04-26	73	74	72	73	155,600	73
2023-04-25	74	74	72	73	102,900	73
2023-04-24	71	75	71	75	213,600	75
2023-04-21	71	72	70	71	133,400	71
2023-04-20	71	72	71	71	34,500	71
2023-04-19	71	72	70	72	139,700	72
2023-04-18	71	72	71	71	68,700	71
2023-04-17	71	72	71	71	73,000	71
2023-04-14	72	73	71	71	78,800	71
2023-04-13	71	72	70	71	135,300	71
2023-04-12	72	72	70	71	119,500	71
2023-04-11	71	72	70	71	76,200	71
2023-04-10	72	72	70	70	86,900	70
2023-04-07	71	72	70	72	91,500	72
2023-04-06	72	72	70	70	106,900	70
2023-04-05	72	72	71	71	37,800	71
2023-04-04	72	73	71	71	139,700	71
2023-04-03	73	74	72	72	50,700	72
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2586 (株)フルッタフルッタ の時系列データ [2023年度]

2586 (株)フルッタフルッタの時系列データ [2023年度]