1. HOME >
  2. 株価時系列 >
  3. 6546 >
  4. 2019年

6546 フルテック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3861,3901,3301,3408,9001,340
2019-12-271,4081,4091,3811,38623,5001,386
2019-12-261,4341,4491,4321,43737,4001,437
2019-12-251,4211,4281,4211,4248,0001,424
2019-12-241,4171,4231,4161,4225,1001,422
2019-12-231,4191,4201,4061,4146,4001,414
2019-12-201,4081,4201,4061,4192,8001,419
2019-12-191,4191,4201,4071,40721,2001,407
2019-12-181,4141,4201,4131,4205,3001,420
2019-12-171,4141,4141,4111,4143,9001,414
2019-12-161,4011,4151,4011,4142,4001,414
2019-12-131,4121,4151,4001,4006,9001,400
2019-12-121,4111,4131,4071,4135,8001,413
2019-12-111,4131,4131,4001,4114,7001,411
2019-12-101,4131,4131,4051,4134,6001,413
2019-12-091,4051,4101,4001,4104,6001,410
2019-12-061,4001,4021,3961,4003,3001,400
2019-12-051,3951,4051,3931,4012,6001,401
2019-12-041,4001,4001,3951,3952,3001,395
2019-12-031,3961,4001,3891,4003,1001,400
2019-12-021,3831,3991,3831,3954,7001,395
2019-11-291,3941,3941,3811,3812,0001,381
2019-11-281,3831,3871,3771,3853,8001,385
2019-11-271,3881,3891,3831,3832,1001,383
2019-11-261,3981,3981,3851,3852,7001,385
2019-11-251,4101,4101,3971,3982,9001,398
2019-11-221,4061,4101,3931,4053,1001,405
2019-11-211,4021,4021,3771,3982,0001,398
2019-11-201,4131,4141,3601,4027,2001,402
2019-11-191,3861,4191,3861,4078,7001,407
2019-11-181,3871,3871,3791,3861,0001,386
2019-11-151,3761,3871,3741,3871,7001,387
2019-11-141,3901,3911,3871,3872,3001,387
2019-11-131,4001,4001,3861,3861,4001,386
2019-11-121,3941,4101,3871,4023,1001,402
2019-11-111,3891,3981,3831,3944,2001,394
2019-11-081,3721,3881,3721,3887,3001,388
2019-11-071,3801,4671,3701,39220,8001,392
2019-11-061,3561,3801,3421,3803,4001,380
2019-11-051,3641,3691,3581,3653,4001,365
2019-11-011,3411,3731,3381,3644,2001,364
2019-10-311,3851,3881,3531,3637,6001,363
2019-10-301,3191,4141,3071,41420,8001,414
2019-10-291,2981,3191,2981,3197,3001,319
2019-10-281,2991,2991,2971,2978001,297
2019-10-251,2971,2991,2941,29911,2001,299
2019-10-241,2791,2861,2791,2862,2001,286
2019-10-231,2761,2831,2761,2831,5001,283
2019-10-211,2751,2791,2751,2771,6001,277
2019-10-181,2821,2901,2751,2781,8001,278
2019-10-171,2731,2901,2731,2861,7001,286
2019-10-161,2941,2941,2701,2803,5001,280
2019-10-151,2901,2901,2721,2883,2001,288
2019-10-111,2891,2951,2811,2811,9001,281
2019-10-101,2971,2971,2821,2891,4001,289
2019-10-091,2921,2971,2861,2971,5001,297
2019-10-081,2981,2981,2921,2921,1001,292
2019-10-071,2991,2991,2771,2986,6001,298
2019-10-041,2661,2691,2631,2691,0001,269
2019-10-031,2631,2661,2521,2662,0001,266
2019-10-021,2501,2681,2501,2641,6001,264
2019-10-011,2591,2651,2561,2601,4001,260
2019-09-301,2571,2621,2471,2602,7001,260
2019-09-271,2631,2631,2471,2523,4001,252
2019-09-261,2531,2631,2521,2634,8001,263
2019-09-251,2661,2661,2501,2558,3001,255
2019-09-241,2491,2591,2471,2593,4001,259
2019-09-201,2501,2541,2471,2473,1001,247
2019-09-191,2511,2561,2491,2504,4001,250
2019-09-181,2511,2561,2461,2483,1001,248
2019-09-171,2501,2621,2501,2505,5001,250
2019-09-131,2461,2501,2451,2507,1001,250
2019-09-121,2351,2471,2351,2455,3001,245
2019-09-111,2321,2351,2311,2352,9001,235
2019-09-101,2301,2321,2281,2301,7001,230
2019-09-091,2321,2321,2261,2301,8001,230
2019-09-061,2301,2301,2221,2222,7001,222
2019-09-051,2271,2301,2241,2292,9001,229
2019-09-041,2251,2281,2091,2274,4001,227
2019-09-031,1931,2261,1931,2226,3001,222
2019-09-021,1891,1921,1871,1929001,192
2019-08-301,1861,1921,1781,1841,9001,184
2019-08-291,1961,1961,1831,1831,7001,183
2019-08-281,1961,1961,1811,1912,5001,191
2019-08-271,1921,1931,1851,1911,5001,191
2019-08-261,1921,1921,1831,1862,8001,186
2019-08-231,1911,1911,1801,1873,5001,187
2019-08-221,1801,1851,1801,1851,0001,185
2019-08-211,1801,1861,1801,1807001,180
2019-08-201,1801,1861,1741,1861,1001,186
2019-08-191,1681,1801,1681,1711,4001,171
2019-08-161,1791,1821,1551,1593,1001,159
2019-08-151,1851,1851,1731,1791,3001,179
2019-08-141,1831,1911,1801,1913,0001,191
2019-08-131,1731,1831,1731,1821,5001,182
2019-08-091,1961,1961,1811,1831,6001,183
2019-08-081,1951,1991,1761,1765,6001,176
2019-08-071,1431,2151,1191,20323,9001,203
2019-08-061,1201,1491,1091,1345,2001,134
2019-08-051,1501,1581,1381,1422,2001,142
2019-08-021,1401,1531,1331,1461,8001,146
2019-08-011,1501,1621,1371,1523,6001,152
2019-07-311,1571,1571,1511,1518001,151
2019-07-301,1511,1681,1511,1681,9001,168
2019-07-291,1601,1621,1601,1627001,162
2019-07-261,1501,1561,1481,1531,6001,153
2019-07-251,1571,1571,1521,1542,7001,154
2019-07-241,1221,1441,1221,1313,0001,131
2019-07-231,1441,1451,1211,1402,4001,140
2019-07-221,1501,1501,1131,1353,9001,135
2019-07-191,1001,1421,0861,1324,2001,132
2019-07-181,1521,1521,1281,1283,0001,128
2019-07-171,1571,1591,1451,1501,8001,150
2019-07-161,1311,1571,1311,1571,1001,157
2019-07-121,1741,1741,1621,1651,7001,165
2019-07-111,1701,1721,1671,1721,0001,172
2019-07-101,1611,1871,1611,1761,4001,176
2019-07-091,1601,1671,1551,1672,0001,167
2019-07-081,1721,1721,1521,1601,6001,160
2019-07-051,1881,1881,1721,1725,4001,172
2019-07-041,1741,2061,1651,1809,1001,180
2019-07-031,1591,1701,1591,1701,5001,170
2019-07-021,1601,1701,1541,1582,6001,158
2019-07-011,1481,1651,1481,1601,3001,160
2019-06-281,1541,1671,1451,1451,5001,145
2019-06-271,1421,1601,1421,16015,8001,160
2019-06-261,1401,1541,1391,1392,0001,139
2019-06-251,1831,1831,1501,1502,6001,150
2019-06-241,1381,1561,1381,1561,2001,156
2019-06-211,1481,1601,1481,1521,2001,152
2019-06-201,1641,1641,1521,1571,7001,157
2019-06-191,1641,1641,1461,1582,3001,158
2019-06-181,1591,1681,1501,1542,0001,154
2019-06-171,1661,1691,1631,1681,1001,168
2019-06-141,1741,1741,1601,1631,8001,163
2019-06-131,1571,1751,1541,1752,4001,175
2019-06-121,1611,1701,1551,1621,2001,162
2019-06-111,1711,1711,1561,1662,1001,166
2019-06-101,1771,1771,1471,1729001,172
2019-06-071,1601,1711,1541,1571,7001,157
2019-06-061,1681,1761,1611,1611,4001,161
2019-06-051,1811,1811,1691,1691,8001,169
2019-06-041,1581,1791,1581,1791,4001,179
2019-06-031,1491,1841,1491,1842,4001,184
2019-05-311,1601,1701,1551,1631,0001,163
2019-05-301,1771,1771,1411,1661,7001,166
2019-05-291,1701,1781,1531,1781,8001,178
2019-05-281,1601,1881,1601,1823,5001,182
2019-05-271,1481,1561,1411,1561,8001,156
2019-05-241,1611,1611,1381,1486,4001,148
2019-05-231,1381,1411,1311,1311,1001,131
2019-05-221,1241,1541,1241,1291,3001,129
2019-05-211,1661,1671,1291,1292,1001,129
2019-05-201,1851,1851,1511,1663,3001,166
2019-05-171,1791,1861,1631,1863,2001,186
2019-05-161,1711,1871,1521,1744,6001,174
2019-05-151,1631,1741,1571,1712,6001,171
2019-05-141,1751,1751,0551,1638,3001,163
2019-05-131,2171,2181,1891,20714,9001,207
2019-05-101,1711,1831,1031,18321,3001,183
2019-05-091,1151,1191,0981,1115,0001,111
2019-05-081,1271,1291,1031,1154,3001,115
2019-05-071,1141,1381,1121,1292,2001,129
2019-04-261,1341,1341,1001,1096,8001,109
2019-04-251,0921,1711,0571,15242,6001,152
2019-04-241,0671,0851,0641,0696,6001,069
2019-04-231,0511,0891,0511,0756,5001,075
2019-04-221,0831,0831,0601,0694,6001,069
2019-04-191,0881,0991,0841,0842,5001,084
2019-04-181,0911,1001,0851,0882,8001,088
2019-04-171,0891,1091,0831,1092,2001,109
2019-04-161,0921,1031,0821,0893,1001,089
2019-04-151,0911,1181,0911,0923,5001,092
2019-04-121,1051,1171,0921,0983,6001,098
2019-04-111,1111,1191,1051,1053,4001,105
2019-04-101,1201,1391,1201,1285,9001,128
2019-04-091,1291,1361,1241,1251,8001,125
2019-04-081,1251,1421,1251,1343,4001,134
2019-04-051,1281,1421,1281,1394,1001,139
2019-04-041,1491,1501,1441,1471,3001,147
2019-04-031,1191,1481,1101,1446,3001,144
2019-04-021,1541,1561,1351,1483,2001,148
2019-04-011,1251,1551,1251,1463,7001,146
2019-03-291,1351,1351,1091,1215,2001,121
2019-03-281,1521,1521,1301,1304,1001,130
2019-03-271,1671,1671,1461,1594,3001,159
2019-03-261,1481,1771,1481,1709,4001,170
2019-03-251,1421,1471,1281,1476,5001,147
2019-03-221,1321,1351,1271,1353,0001,135
2019-03-201,1281,1331,1281,1322,0001,132
2019-03-191,1331,1341,1251,1312,5001,131
2019-03-181,1181,1321,1041,1306,6001,130
2019-03-151,1291,1331,1191,1194,4001,119
2019-03-141,1221,1291,1181,1292,0001,129
2019-03-131,1281,1301,1201,1222,0001,122
2019-03-121,1171,1341,0971,1348,2001,134
2019-03-111,1051,1151,0951,1152,4001,115
2019-03-081,1081,1101,0931,0993,7001,099
2019-03-071,1031,1241,1031,1162,4001,116
2019-03-061,1351,1351,1291,1291,4001,129
2019-03-051,1341,1351,1231,1353,2001,135
2019-03-041,1201,1341,0971,1344,5001,134
2019-03-011,1291,1331,1161,1222,2001,122
2019-02-281,1141,1301,1141,1302,9001,130
2019-02-271,1241,1291,1141,1144,5001,114
2019-02-261,1271,1301,1211,1301,4001,130
2019-02-251,1301,1301,1111,1273,4001,127
2019-02-221,1301,1301,1221,1292,2001,129
2019-02-211,1171,1291,1171,1291,7001,129
2019-02-201,1281,1281,1001,1093,5001,109
2019-02-191,1221,1291,1131,1172,9001,117
2019-02-181,1301,1301,1061,1233,3001,123
2019-02-151,1151,1301,0871,1303,4001,130
2019-02-141,1301,1301,1091,1132,9001,113
2019-02-131,1201,1341,0901,1306,8001,130
2019-02-121,0851,1201,0851,1206,6001,120
2019-02-081,1051,1191,1001,1153,7001,115
2019-02-071,1191,1191,0851,1034,4001,103
2019-02-061,0951,1181,0801,1185,9001,118
2019-02-051,0831,0891,0711,0832,7001,083
2019-02-041,0971,0991,0801,0815,6001,081
2019-02-011,0931,1011,0851,0972,0001,097
2019-01-311,1051,1051,0801,0904,8001,090
2019-01-301,0991,1001,0891,0994,0001,099
2019-01-291,0781,0951,0781,0931,8001,093
2019-01-281,1181,1181,0611,0783,6001,078
2019-01-251,1201,1201,0601,11811,2001,118
2019-01-241,1431,1431,1101,1204,9001,120
2019-01-231,1441,1451,0851,13538,2001,135
2019-01-221,1441,1451,1351,1451,2001,145
2019-01-211,1441,1471,1301,1426,9001,142
2019-01-181,1361,1361,1261,1362,9001,136
2019-01-171,1301,1431,1181,1364,8001,136
2019-01-161,1301,1351,1211,1302,4001,130
2019-01-151,1241,1351,1201,1322,1001,132
2019-01-111,1101,1361,0921,1246,6001,124
2019-01-101,0821,1201,0791,1114,4001,111
2019-01-091,1201,1201,0761,1123,8001,112
2019-01-081,0961,1211,0871,1205,5001,120
2019-01-071,1231,1261,0961,1216,7001,121
2019-01-041,0601,1311,0401,12017,9001,120

分割・併合履歴 ： なし