1. HOME >
  2. 株価時系列 >
  3. 6546 >
  4. 2020年

6546 フルテック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4511,4901,4511,4868,4001,486
2020-12-291,4751,4971,4581,45852,9001,458
2020-12-281,5751,5851,5301,53063,2001,530
2020-12-251,5101,5101,5001,50417,8001,504
2020-12-241,5481,5481,5011,50510,8001,505
2020-12-231,5601,5601,5411,54738,9001,547
2020-12-221,5611,5611,5351,5477,3001,547
2020-12-211,5141,5461,5141,5466,7001,546
2020-12-181,5081,5141,5081,5142,9001,514
2020-12-171,5041,5091,4961,5096,8001,509
2020-12-161,4961,5041,4861,5044,3001,504
2020-12-151,4951,5001,4901,4962,8001,496
2020-12-141,4901,4951,4891,4925,7001,492
2020-12-111,4881,4901,4801,4908,4001,490
2020-12-101,4351,4701,4351,4684,5001,468
2020-12-091,4561,4571,4381,4413,5001,441
2020-12-081,4591,4591,4411,44612,3001,446
2020-12-071,4601,4601,4401,4425,0001,442
2020-12-041,4641,4641,4501,4527,7001,452
2020-12-031,4631,4691,4561,45613,4001,456
2020-12-021,4701,4711,4551,4633,3001,463
2020-12-011,4551,4781,4491,4492,3001,449
2020-11-301,4761,4861,4411,4418,1001,441
2020-11-271,4421,4531,4421,4534,6001,453
2020-11-261,4351,4411,4351,4381,7001,438
2020-11-251,4451,4451,4381,4392,8001,439
2020-11-241,4391,4441,4211,4443,1001,444
2020-11-201,4301,4301,4301,4301001,430
2020-11-191,4281,4381,4281,4381,3001,438
2020-11-181,4291,4291,4151,4281,2001,428
2020-11-171,4301,4301,4261,4281,2001,428
2020-11-161,4371,4381,4351,4382,8001,438
2020-11-131,4271,4301,4131,4301,6001,430
2020-11-121,4311,4341,4241,4281,3001,428
2020-11-111,4331,4351,4121,4351,3001,435
2020-11-101,4401,4401,4221,4392,1001,439
2020-11-091,4401,4401,4241,4381,4001,438
2020-11-061,4241,4431,4121,4433,4001,443
2020-11-051,4251,4251,4241,4245001,424
2020-11-041,4231,4231,4231,4235001,423
2020-11-021,4021,4151,4021,4156001,415
2020-10-301,4011,4231,4011,4232001,423
2020-10-291,4111,4171,4111,4151,4001,415
2020-10-281,4321,4321,4101,4107001,410
2020-10-271,4211,4321,4211,4321,5001,432
2020-10-261,4331,4331,4211,4211,0001,421
2020-10-231,4451,4451,4291,4333,3001,433
2020-10-221,3961,4281,3961,4231,9001,423
2020-10-211,3901,4001,3901,3927001,392
2020-10-201,3851,3851,3851,3851001,385
2020-10-191,3781,4111,3781,4111,6001,411
2020-10-161,3801,3801,3781,3783001,378
2020-10-151,4111,4111,3901,3901,3001,390
2020-10-141,4061,4111,4061,4116001,411
2020-10-131,4051,4061,3851,4069001,406
2020-10-121,3901,4071,3901,4069001,406
2020-10-091,4341,4341,4011,4202,2001,420
2020-10-081,4371,4371,4341,4341,0001,434
2020-10-071,4431,4451,4421,4441,1001,444
2020-10-061,4501,4501,4301,4453,6001,445
2020-10-051,4341,4481,3901,4132,7001,413
2020-10-021,4491,4491,4381,4382,9001,438
2020-09-301,4491,4491,4301,4492,5001,449
2020-09-291,4201,4491,4191,4494,1001,449
2020-09-281,3611,4201,3611,4206,8001,420
2020-09-251,4361,4361,3921,4216,4001,421
2020-09-241,3801,3821,3741,3822,7001,382
2020-09-231,3701,3731,3581,3732,6001,373
2020-09-181,3701,3701,3601,3701,8001,370
2020-09-171,3601,3651,3461,3651,5001,365
2020-09-161,3571,3581,3561,3561,5001,356
2020-09-151,3471,3521,3471,3521,1001,352
2020-09-141,3351,3471,3211,3472,6001,347
2020-09-111,3491,3491,3301,3383,7001,338
2020-09-101,3281,3301,2981,3303,2001,330
2020-09-091,3181,3201,3041,3202,6001,320
2020-09-081,3071,3121,2951,3121,5001,312
2020-09-071,3071,3071,2931,3041,2001,304
2020-09-041,2941,3071,2941,3071,0001,307
2020-09-031,3041,3051,2931,2938001,293
2020-09-021,2881,2881,2671,2747001,274
2020-09-011,2901,2901,2751,2851,1001,285
2020-08-311,2651,2931,2651,2903,6001,290
2020-08-281,2851,2941,2851,2942,3001,294
2020-08-271,3081,3081,2941,2945001,294
2020-08-261,3141,3141,3041,3042001,304
2020-08-251,3151,3151,2851,3142,1001,314
2020-08-241,2711,2951,2671,2922,5001,292
2020-08-211,2941,2941,2941,2941001,294
2020-08-201,2941,2941,2941,2941001,294
2020-08-191,2961,2971,2701,2949001,294
2020-08-181,2711,2711,2681,2681,8001,268
2020-08-171,2841,2841,2801,2844001,284
2020-08-141,2651,2811,2551,2631,8001,263
2020-08-131,2601,2601,2191,2562,6001,256
2020-08-121,2131,2621,2131,2603,3001,260
2020-08-111,2251,2541,2251,2541,1001,254
2020-08-071,2561,2791,2291,2652,0001,265
2020-08-061,2311,3001,2311,2521,7001,252
2020-08-051,2601,2641,2411,2411,7001,241
2020-08-041,2831,2841,2561,2672,4001,267
2020-08-031,2831,2991,2831,2995001,299
2020-07-311,3061,3261,3061,3111,8001,311
2020-07-301,3241,3271,3071,3271,8001,327
2020-07-291,3211,3231,3141,3146001,314
2020-07-281,3251,3271,3181,3219001,321
2020-07-271,3271,3271,2971,3251,8001,325
2020-07-221,3211,3251,2971,3092,9001,309
2020-07-211,3051,3151,3011,3153,0001,315
2020-07-201,3121,3121,2761,3058001,305
2020-07-171,3091,3091,2931,2996001,299
2020-07-161,3151,3151,3001,3002001,300
2020-07-151,2951,3071,2951,3078001,307
2020-07-141,2821,2941,2821,2948001,294
2020-07-131,2761,3001,2761,2981,5001,298
2020-07-101,2891,2901,2711,2711,3001,271
2020-07-091,3051,3161,3051,3058001,305
2020-07-081,3011,3131,3011,3098001,309
2020-07-071,2981,3151,2871,3155,9001,315
2020-07-061,2631,2891,2631,2891,6001,289
2020-07-031,2731,2911,2701,2871,6001,287
2020-07-021,2801,2911,2771,2871,7001,287
2020-07-011,3131,3131,2851,2861,8001,286
2020-06-301,3281,3281,3021,3171,4001,317
2020-06-291,3151,3281,3141,3284,1001,328
2020-06-261,3131,3241,3051,3242,8001,324
2020-06-251,3201,3201,3011,3132,4001,313
2020-06-241,2831,3201,2831,3202,5001,320
2020-06-231,2811,3151,2811,3133,3001,313
2020-06-221,2541,2811,2541,2811,1001,281
2020-06-191,2801,2841,2701,2849001,284
2020-06-181,2971,2971,2801,2801,3001,280
2020-06-171,2831,3041,2741,2817001,281
2020-06-161,2771,2771,2471,2771,1001,277
2020-06-151,2421,2471,2421,2475001,247
2020-06-121,2311,2691,2311,2551,9001,255
2020-06-111,2751,2851,2751,2822,6001,282
2020-06-101,2901,2901,2751,2781,3001,278
2020-06-091,2941,2941,2901,2901,2001,290
2020-06-081,2981,2981,2911,2911,2001,291
2020-06-051,2951,2951,2821,2959001,295
2020-06-041,2921,2951,2801,2902,0001,290
2020-06-031,3281,3301,2741,2743,7001,274
2020-06-021,2951,3271,2951,3273,4001,327
2020-06-011,3071,3071,2911,2921,5001,292
2020-05-291,3141,3141,2901,3062,6001,306
2020-05-281,3061,3101,2771,2925,1001,292
2020-05-271,2581,2741,2581,2681,7001,268
2020-05-261,3081,3081,2831,2834,8001,283
2020-05-251,3101,3101,2661,2993,3001,299
2020-05-221,2521,2811,2521,2801,0001,280
2020-05-211,2741,2771,2641,2776001,277
2020-05-201,2791,2801,2781,2801,2001,280
2020-05-191,2771,2771,2561,2761,6001,276
2020-05-181,2701,2701,2541,2542,4001,254
2020-05-151,2661,2771,2661,2775001,277
2020-05-141,2511,2781,2511,2741,1001,274
2020-05-131,2611,2701,2511,2511,4001,251
2020-05-121,2881,2891,2781,2861,7001,286
2020-05-111,2801,2801,2701,2809001,280
2020-05-081,3101,3191,2331,2808,0001,280
2020-05-071,2791,3001,2741,3001,3001,300
2020-05-011,2901,3241,2901,3012,4001,301
2020-04-301,3191,3201,2971,3101,9001,310
2020-04-281,2601,2981,2591,2972,5001,297
2020-04-271,2501,2601,2401,2601,3001,260
2020-04-241,2731,2731,2381,2505,6001,250
2020-04-231,2071,2251,2001,2252,5001,225
2020-04-221,1821,2001,1561,2001,9001,200
2020-04-211,1851,1901,1851,1908001,190
2020-04-201,2031,2091,1921,1921,4001,192
2020-04-171,1901,2191,1901,2032,0001,203
2020-04-161,2031,2071,1871,2003,1001,200
2020-04-151,2091,2441,1991,2052,2001,205
2020-04-141,2081,2131,1931,2132,0001,213
2020-04-131,2151,2151,2001,2081,1001,208
2020-04-101,2781,2781,2281,2322,8001,232
2020-04-091,1881,2781,1841,2787,5001,278
2020-04-081,1591,1851,1381,1852,2001,185
2020-04-071,1711,1811,0891,1342,6001,134
2020-04-061,1101,1961,0511,1716,2001,171
2020-04-031,1861,1861,1501,1631,9001,163
2020-04-021,2231,2291,1951,1959001,195
2020-04-011,2301,2581,2041,2531,8001,253
2020-03-311,1941,2601,1941,2602,9001,260
2020-03-301,1671,2271,1331,1947,4001,194
2020-03-271,2591,2881,2121,28711,5001,287
2020-03-261,2331,2331,1941,2303,8001,230
2020-03-251,2991,2991,2001,2335,7001,233
2020-03-241,1781,2451,1471,2456,4001,245
2020-03-231,0601,1901,0011,19012,8001,190
2020-03-191,0661,0991,0651,0652,3001,065
2020-03-181,0401,1261,0401,0506,4001,050
2020-03-179531,0629451,0506,3001,050
2020-03-169331,0089339833,600983
2020-03-1394698692092912,600929
2020-03-129941,0439829916,400991
2020-03-111,0161,1029991,0546,9001,054
2020-03-109501,0879461,04411,3001,044
2020-03-091,0001,0609919916,600991
2020-03-061,0411,0941,0381,0404,6001,040
2020-03-051,0441,0861,0441,0713,3001,071
2020-03-041,0301,0721,0301,0406,9001,040
2020-03-031,0581,1211,0451,0456,2001,045
2020-03-021,0001,0681,0001,0588,5001,058
2020-02-281,0221,0841,0151,0168,0001,016
2020-02-271,0941,0941,0691,0694,5001,069
2020-02-261,0811,1261,0751,0945,7001,094
2020-02-251,1031,1441,0771,09114,6001,091
2020-02-211,1301,1301,1231,1252,4001,125
2020-02-201,1411,1511,1261,1302,6001,130
2020-02-191,1331,1531,1191,1393,9001,139
2020-02-181,1541,1611,1241,1404,8001,140
2020-02-171,1601,1791,1361,1568,8001,156
2020-02-141,1361,1551,1361,1553,9001,155
2020-02-131,1351,1501,1141,1365,9001,136
2020-02-121,1621,1801,1381,1489,4001,148
2020-02-101,1881,1901,1691,17211,3001,172
2020-02-071,3031,3301,1501,18524,9001,185
2020-02-061,2841,2941,2671,2695,0001,269
2020-02-051,2551,2851,2551,2733,6001,273
2020-02-041,2231,2851,2231,2853,4001,285
2020-02-031,2511,2711,2401,2492,1001,249
2020-01-311,2511,3031,2511,2772,5001,277
2020-01-301,2791,2821,2211,26115,3001,261
2020-01-291,2791,2791,2591,2724,8001,272
2020-01-281,2781,3161,2521,2544,1001,254
2020-01-271,2981,3361,2981,3202,8001,320
2020-01-241,3891,3891,3271,3285,2001,328
2020-01-231,3471,3751,3471,3593,5001,359
2020-01-221,3721,3721,3591,3591,4001,359
2020-01-211,3541,3731,3531,3531,7001,353
2020-01-201,3651,3721,3601,3641,6001,364
2020-01-171,3591,3701,3451,3683,1001,368
2020-01-161,3541,3801,3501,3752,3001,375
2020-01-151,3481,3851,3181,3824,6001,382
2020-01-141,3131,3571,3131,34914,3001,349
2020-01-101,2901,3361,2901,3136,3001,313
2020-01-091,2931,3071,2731,2734,3001,273
2020-01-081,3361,3361,2851,2876,9001,287
2020-01-071,3141,3161,3021,3085,7001,308
2020-01-061,3311,3311,3011,3236,4001,323

分割・併合履歴 ： なし