6546 フルテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,075 | 1,085 | 1,067 | 1,073 | 7,700 | 1,073 |
| 2025-04-03 | 1,079 | 1,086 | 1,076 | 1,086 | 4,800 | 1,086 |
| 2025-04-02 | 1,084 | 1,084 | 1,081 | 1,081 | 1,900 | 1,081 |
| 2025-04-01 | 1,086 | 1,094 | 1,085 | 1,085 | 1,700 | 1,085 |
| 2025-03-31 | 1,081 | 1,090 | 1,078 | 1,082 | 4,100 | 1,082 |
| 2025-03-28 | 1,087 | 1,094 | 1,087 | 1,090 | 1,400 | 1,090 |
| 2025-03-27 | 1,084 | 1,094 | 1,077 | 1,083 | 2,800 | 1,083 |
| 2025-03-26 | 1,080 | 1,085 | 1,080 | 1,082 | 1,300 | 1,082 |
| 2025-03-25 | 1,081 | 1,083 | 1,081 | 1,081 | 2,800 | 1,081 |
| 2025-03-24 | 1,075 | 1,086 | 1,075 | 1,081 | 9,100 | 1,081 |
| 2025-03-21 | 1,088 | 1,088 | 1,080 | 1,086 | 1,200 | 1,086 |
| 2025-03-19 | 1,084 | 1,098 | 1,080 | 1,081 | 2,500 | 1,081 |
| 2025-03-18 | 1,099 | 1,099 | 1,086 | 1,090 | 3,400 | 1,090 |
| 2025-03-17 | 1,080 | 1,092 | 1,079 | 1,079 | 1,600 | 1,079 |
| 2025-03-14 | 1,082 | 1,082 | 1,079 | 1,079 | 1,100 | 1,079 |
| 2025-03-13 | 1,085 | 1,088 | 1,080 | 1,080 | 800 | 1,080 |
| 2025-03-12 | 1,085 | 1,085 | 1,078 | 1,085 | 1,400 | 1,085 |
| 2025-03-11 | 1,076 | 1,086 | 1,074 | 1,086 | 2,700 | 1,086 |
| 2025-03-10 | 1,081 | 1,083 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2025-03-07 | 1,080 | 1,085 | 1,076 | 1,085 | 1,800 | 1,085 |
| 2025-03-06 | 1,088 | 1,094 | 1,080 | 1,080 | 2,300 | 1,080 |
| 2025-03-05 | 1,077 | 1,088 | 1,076 | 1,088 | 3,800 | 1,088 |
| 2025-03-04 | 1,077 | 1,077 | 1,075 | 1,077 | 1,600 | 1,077 |
| 2025-03-03 | 1,083 | 1,083 | 1,075 | 1,077 | 2,300 | 1,077 |
| 2025-02-28 | 1,077 | 1,081 | 1,075 | 1,076 | 2,400 | 1,076 |
| 2025-02-27 | 1,075 | 1,077 | 1,072 | 1,075 | 800 | 1,075 |
| 2025-02-26 | 1,073 | 1,083 | 1,073 | 1,077 | 1,500 | 1,077 |
| 2025-02-25 | 1,094 | 1,095 | 1,070 | 1,076 | 4,900 | 1,076 |
| 2025-02-21 | 1,082 | 1,088 | 1,079 | 1,088 | 1,200 | 1,088 |
| 2025-02-20 | 1,095 | 1,095 | 1,081 | 1,085 | 900 | 1,085 |
| 2025-02-19 | 1,090 | 1,094 | 1,084 | 1,094 | 1,300 | 1,094 |
| 2025-02-18 | 1,079 | 1,093 | 1,079 | 1,090 | 10,700 | 1,090 |
| 2025-02-17 | 1,070 | 1,079 | 1,067 | 1,079 | 10,800 | 1,079 |
| 2025-02-14 | 1,092 | 1,119 | 1,092 | 1,108 | 11,300 | 1,108 |
| 2025-02-13 | 1,088 | 1,090 | 1,083 | 1,090 | 2,800 | 1,090 |
| 2025-02-12 | 1,079 | 1,083 | 1,077 | 1,083 | 1,300 | 1,083 |
| 2025-02-10 | 1,080 | 1,085 | 1,070 | 1,075 | 1,800 | 1,075 |
| 2025-02-07 | 1,078 | 1,085 | 1,078 | 1,078 | 2,400 | 1,078 |
| 2025-02-06 | 1,085 | 1,085 | 1,077 | 1,081 | 1,200 | 1,081 |
| 2025-02-05 | 1,084 | 1,085 | 1,069 | 1,085 | 2,700 | 1,085 |
| 2025-02-04 | 1,072 | 1,084 | 1,067 | 1,084 | 2,700 | 1,084 |
| 2025-02-03 | 1,060 | 1,072 | 1,060 | 1,069 | 1,900 | 1,069 |
| 2025-01-31 | 1,063 | 1,075 | 1,063 | 1,064 | 6,600 | 1,064 |
| 2025-01-30 | 1,092 | 1,094 | 1,040 | 1,040 | 49,500 | 1,040 |
| 2025-01-29 | 1,100 | 1,104 | 1,097 | 1,104 | 3,400 | 1,104 |
| 2025-01-28 | 1,091 | 1,107 | 1,091 | 1,100 | 2,000 | 1,100 |
| 2025-01-27 | 1,097 | 1,108 | 1,096 | 1,096 | 2,300 | 1,096 |
| 2025-01-24 | 1,113 | 1,115 | 1,097 | 1,097 | 4,800 | 1,097 |
| 2025-01-23 | 1,098 | 1,110 | 1,098 | 1,109 | 1,900 | 1,109 |
| 2025-01-22 | 1,086 | 1,104 | 1,086 | 1,095 | 3,300 | 1,095 |
| 2025-01-21 | 1,075 | 1,084 | 1,075 | 1,081 | 1,800 | 1,081 |
| 2025-01-20 | 1,071 | 1,080 | 1,070 | 1,074 | 4,400 | 1,074 |
| 2025-01-17 | 1,079 | 1,086 | 1,067 | 1,071 | 5,100 | 1,071 |
| 2025-01-16 | 1,101 | 1,104 | 1,080 | 1,080 | 8,100 | 1,080 |
| 2025-01-15 | 1,115 | 1,116 | 1,104 | 1,104 | 4,100 | 1,104 |
| 2025-01-14 | 1,122 | 1,122 | 1,115 | 1,115 | 3,800 | 1,115 |
| 2025-01-10 | 1,120 | 1,125 | 1,118 | 1,122 | 1,900 | 1,122 |
| 2025-01-09 | 1,134 | 1,134 | 1,122 | 1,122 | 2,900 | 1,122 |
| 2025-01-08 | 1,135 | 1,140 | 1,133 | 1,133 | 3,400 | 1,133 |
| 2025-01-07 | 1,143 | 1,144 | 1,134 | 1,134 | 3,200 | 1,134 |
| 2025-01-06 | 1,149 | 1,153 | 1,142 | 1,145 | 7,000 | 1,145 |
分割・併合履歴 ： なし