1. HOME >
  2. 株価時系列 >
  3. 6546 >
  4. 2023年

6546 フルテック(株) 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
2023-12-291,1501,1551,1341,14310,9001,143
2023-12-281,1491,1831,1221,15044,7001,150
2023-12-271,2361,2491,2151,23095,7001,230
2023-12-261,2441,2501,2321,24619,0001,246
2023-12-251,2431,2431,2301,23812,1001,238
2023-12-221,2251,2291,2211,2295,4001,229
2023-12-211,2221,2281,2201,2204,1001,220
2023-12-201,2371,2371,2261,2263,9001,226
2023-12-191,2661,2681,2011,22213,6001,222
2023-12-181,2571,2701,2571,2663,4001,266
2023-12-151,2631,2631,2371,2546,5001,254
2023-12-141,3001,3001,2621,2638,1001,263
2023-12-131,2761,2991,2751,2997,9001,299
2023-12-121,2701,2751,2681,2717,3001,271
2023-12-111,2651,2701,2611,2706,2001,270
2023-12-081,2531,2641,2531,2647,0001,264
2023-12-071,2581,2621,2501,2628,5001,262
2023-12-061,2481,2521,2431,2508,1001,250
2023-12-051,2371,2451,2371,2452,6001,245
2023-12-041,2421,2471,2361,2372,2001,237
2023-12-011,2281,2351,2261,2332,6001,233
2023-11-301,2231,2351,2221,2354,0001,235
2023-11-291,2271,2271,2181,2212,6001,221
2023-11-281,2161,2201,2161,2182,9001,218
2023-11-271,2351,2361,2161,2164,7001,216
2023-11-241,2351,2441,2301,2324,6001,232
2023-11-221,2191,2351,2111,2353,5001,235
2023-11-211,2241,2241,2071,2161,5001,216
2023-11-201,2161,2241,2101,2112,1001,211
2023-11-171,2251,2291,2001,2162,2001,216
2023-11-161,2301,2301,2211,2252,0001,225
2023-11-151,2051,2301,1961,2306,3001,230
2023-11-141,1851,2031,1851,1983,8001,198
2023-11-131,1801,1931,1711,1936,0001,193
2023-11-101,1681,1761,1561,1762,0001,176
2023-11-091,1501,1631,1501,1566001,156
2023-11-081,1751,1751,1501,1503,9001,150
2023-11-071,1551,1621,1551,1591,2001,159
2023-11-061,1681,1791,1551,1553,3001,155
2023-11-021,1491,1491,1391,1422,4001,142
2023-11-011,1271,1481,1101,1459,1001,145
2023-10-311,1381,1431,1161,11810,6001,118
2023-10-301,1801,1991,1261,12630,3001,126
2023-10-271,1581,1801,1581,1802,7001,180
2023-10-261,1661,1661,1521,1581,0001,158
2023-10-251,1781,1781,1591,1662,8001,166
2023-10-241,1591,1621,1301,1595,0001,159
2023-10-231,1681,1731,1531,1543,8001,154
2023-10-201,1471,1541,1421,1541,9001,154
2023-10-191,1561,1561,1411,1413,6001,141
2023-10-181,1401,1601,1401,1411,9001,141
2023-10-171,1481,1491,1361,1402,1001,140
2023-10-161,1651,1761,1351,1366,3001,136
2023-10-131,1891,1941,1761,1801,9001,180
2023-10-121,1971,2061,1861,1892,1001,189
2023-10-111,2021,2241,1781,1885,0001,188
2023-10-101,2151,2241,1801,2025,9001,202
2023-10-061,1681,2031,1661,1998,7001,199
2023-10-051,1781,1801,1691,1754,7001,175
2023-10-041,1841,1881,1681,1684,3001,168
2023-10-031,2161,2181,1871,1875,0001,187
2023-10-021,1951,2191,1951,2143,2001,214
2023-09-291,1861,1871,1661,1873,7001,187
2023-09-281,1761,1911,1731,1805,3001,180
2023-09-271,1621,1831,1561,1764,0001,176
2023-09-261,1701,1721,1451,1565,2001,156
2023-09-251,1971,1971,1691,1759,9001,175
2023-09-221,1461,1881,1431,1846,9001,184
2023-09-211,1671,1681,1361,1466,9001,146
2023-09-201,2181,2201,1631,1648,0001,164
2023-09-191,2201,2201,2031,2174,6001,217
2023-09-151,1921,2301,1811,23011,2001,230
2023-09-141,2001,2301,1801,19226,7001,192
2023-09-131,1491,4301,1491,200121,3001,200
2023-09-121,1491,1491,1451,1497001,149
2023-09-111,1471,1471,1411,1421,4001,142
2023-09-081,1411,1421,1401,1412,0001,141
2023-09-071,1461,1491,1451,1492,1001,149
2023-09-061,1411,1451,1411,1432,3001,143
2023-09-051,1321,1431,1321,1412,4001,141
2023-09-041,1321,1441,1321,1432,4001,143
2023-09-011,1261,1321,1251,1321,6001,132
2023-08-311,1201,1321,1201,1262,9001,126
2023-08-301,1261,1261,1201,1201,6001,120
2023-08-291,1301,1301,1151,1152,2001,115
2023-08-281,1151,1261,1141,1262,1001,126
2023-08-251,1151,1151,1111,1112,0001,111
2023-08-241,1071,1151,1071,1092,1001,109
2023-08-231,0941,0981,0931,0981,1001,098
2023-08-221,0881,0921,0881,0911,2001,091
2023-08-211,0901,0931,0891,0902,8001,090
2023-08-181,0901,0961,0891,0891,6001,089
2023-08-171,1001,1081,0961,0963,0001,096
2023-08-161,0971,0991,0921,0921,8001,092
2023-08-151,0951,0971,0901,0918001,091
2023-08-141,0931,0951,0911,0921,6001,092
2023-08-101,0801,0961,0761,0896,2001,089
2023-08-091,0951,1061,0901,0905,5001,090
2023-08-081,1101,1101,1001,1001,7001,100
2023-08-071,1051,1101,1021,1101,2001,110
2023-08-041,0981,1081,0961,0971,5001,097
2023-08-031,1011,1021,0911,0983,7001,098
2023-08-021,1111,1351,1051,1052,5001,105
2023-08-011,1071,1191,1071,1111,7001,111
2023-07-311,1371,1371,1051,1083,4001,108
2023-07-281,1131,1261,1091,10920,7001,109
2023-07-271,1211,1251,1071,1213,6001,121
2023-07-261,1191,1191,1131,1199001,119
2023-07-251,1261,1261,1061,1162,8001,116
2023-07-241,1041,1131,1041,1132,1001,113
2023-07-211,1191,1211,0951,0982,8001,098
2023-07-201,1171,1201,1151,1152,0001,115
2023-07-191,1171,1181,1101,1161,1001,116
2023-07-181,1031,1051,1001,1032,2001,103
2023-07-141,1191,1191,0901,1033,4001,103
2023-07-131,1061,1061,0931,0952,0001,095
2023-07-121,1201,1201,1021,1031,3001,103
2023-07-111,1231,1231,1091,1091,5001,109
2023-07-101,1281,1301,1131,1133,4001,113
2023-07-071,1421,1451,1151,1217,7001,121
2023-07-061,1331,1331,1251,1271,6001,127
2023-07-051,1231,1291,1191,1191,0001,119
2023-07-041,1171,1291,1171,1191,6001,119
2023-07-031,1151,1321,1141,1151,0001,115
2023-06-301,1131,1321,1101,1141,7001,114
2023-06-291,1211,1211,1081,1131,9001,113
2023-06-281,1241,1311,1231,1314,0001,131
2023-06-271,1151,1241,1151,1247001,124
2023-06-261,1221,1221,1141,1217001,121
2023-06-231,1291,1291,1151,1222,8001,122
2023-06-221,1161,1191,1151,1151,5001,115
2023-06-211,1041,1161,1041,1161,0001,116
2023-06-201,1001,1091,1001,1091,3001,109
2023-06-191,1071,1071,1011,1071,4001,107
2023-06-161,0951,1061,0951,1001,7001,100
2023-06-151,1001,1041,0961,0961,6001,096
2023-06-141,0941,1021,0821,1012,4001,101
2023-06-131,0871,0971,0811,0822,8001,082
2023-06-121,0751,0861,0701,0791,3001,079
2023-06-091,0651,0771,0651,0713,6001,071
2023-06-081,0771,0771,0691,0721,8001,072
2023-06-071,0881,0881,0781,0837,3001,083
2023-06-061,0781,0871,0781,0857001,085
2023-06-051,0691,0841,0691,0782,0001,078
2023-06-021,0651,0701,0651,0652,2001,065
2023-06-011,0681,0801,0611,0663,9001,066
2023-05-311,0781,0831,0751,0752,5001,075
2023-05-301,0821,0821,0801,0801,7001,080
2023-05-291,0841,0941,0821,0822,2001,082
2023-05-261,0981,0981,0841,0844,6001,084
2023-05-251,1111,1161,1001,1073,4001,107
2023-05-241,0871,1071,0861,1079001,107
2023-05-231,0941,1031,0871,0874,1001,087
2023-05-221,0911,1021,0911,1021,0001,102
2023-05-191,1161,1181,1001,1003,0001,100
2023-05-181,1151,1241,1081,1081,4001,108
2023-05-171,1211,1261,1181,1182,6001,118
2023-05-161,1151,1211,1071,1171,9001,117
2023-05-151,1351,1351,1001,1203,9001,120
2023-05-121,1281,1391,1231,1355,4001,135
2023-05-111,1051,1291,1051,1271,8001,127
2023-05-101,1081,1291,1081,1091,1001,109
2023-05-091,1031,1221,1031,1171,9001,117
2023-05-081,1151,1151,0971,1021,6001,102
2023-05-021,0951,1151,0931,1154,2001,115
2023-05-011,1051,1051,0921,0942,3001,094
2023-04-281,0891,0941,0881,0892,1001,089
2023-04-271,0951,1081,0901,09019,9001,090
2023-04-261,1141,1141,0991,1091,7001,109
2023-04-251,0961,1341,0961,1124,7001,112
2023-04-241,1011,1011,0911,1002,0001,100
2023-04-211,1141,1401,1011,1014,8001,101
2023-04-201,1111,1201,1111,1151,5001,115
2023-04-191,0991,1251,0971,1042,8001,104
2023-04-181,1321,1321,1191,1241,6001,124
2023-04-171,1191,1191,0931,1022,4001,102
2023-04-141,1021,1401,0991,1122,2001,112
2023-04-131,0751,0951,0751,0942,0001,094
2023-04-121,0871,0871,0781,0831,8001,083
2023-04-111,0801,0801,0741,0761,8001,076
2023-04-101,0801,0801,0701,0752,9001,075
2023-04-071,0981,1031,0781,0803,5001,080
2023-04-061,1161,1261,0981,0984,2001,098
2023-04-051,1111,1391,1111,1161,6001,116
2023-04-041,1591,1591,1011,1214,9001,121
2023-04-031,1811,1811,1241,1328,4001,132
2023-03-311,1011,1231,1011,1235,7001,123
2023-03-301,0741,1251,0621,1073,7001,107
2023-03-291,0731,0741,0611,0744,3001,074
2023-03-281,0621,0691,0601,0641,9001,064
2023-03-271,0701,0711,0621,0632,3001,063
2023-03-241,0801,0801,0681,0682,5001,068
2023-03-231,0591,0841,0551,0801,6001,080
2023-03-221,0561,0591,0551,0591,9001,059
2023-03-201,0571,0611,0531,0542,0001,054
2023-03-171,0581,0671,0571,0571,1001,057
2023-03-161,0771,0771,0601,0603,5001,060
2023-03-151,0831,0861,0811,0811,1001,081
2023-03-141,0871,0871,0811,0817001,081
2023-03-131,0831,0891,0831,0891,1001,089
2023-03-101,1001,1001,0921,0943,3001,094
2023-03-091,0931,1001,0921,1002,1001,100
2023-03-081,0941,0941,0941,0949001,094
2023-03-071,0991,1001,0981,1002,1001,100
2023-03-061,0901,1001,0901,1003,7001,100
2023-03-031,0851,0901,0821,0872,2001,087
2023-03-021,0811,0881,0811,0851,6001,085
2023-03-011,0801,0821,0801,0825001,082
2023-02-281,0841,0871,0841,0866001,086
2023-02-271,0861,0901,0861,0906001,090
2023-02-241,0961,0961,0791,0862,5001,086
2023-02-221,0741,0801,0681,0742,9001,074
2023-02-211,0811,0831,0751,0801,3001,080
2023-02-201,0791,0791,0761,0761,5001,076
2023-02-171,0801,0941,0751,0841,5001,084
2023-02-161,0751,0931,0751,0802,2001,080
2023-02-151,0981,0981,0701,0702,8001,070
2023-02-141,0821,0881,0821,0859001,085
2023-02-131,1141,1141,0811,0824,7001,082
2023-02-101,0881,1151,0881,1052,8001,105
2023-02-091,1161,1161,0861,0882,0001,088
2023-02-081,0891,1101,0871,0982,0001,098
2023-02-071,1171,1171,0881,0882,3001,088
2023-02-061,1161,1161,0921,0982,6001,098
2023-02-031,0841,0911,0841,0861,1001,086
2023-02-021,1131,1131,0911,1045001,104
2023-02-011,0991,1051,0971,1031,5001,103
2023-01-311,0921,0981,0921,0981,9001,098
2023-01-301,0971,0971,0811,08119,1001,081
2023-01-271,0841,0851,0811,0851,4001,085
2023-01-261,0811,0871,0811,0878001,087
2023-01-251,0911,0971,0871,0893,2001,089
2023-01-241,0721,0871,0601,0873,0001,087
2023-01-231,0501,0641,0451,0634,8001,063
2023-01-201,0531,0581,0501,0501,9001,050
2023-01-191,0561,0591,0531,0532,0001,053
2023-01-181,0531,0621,0531,0583,0001,058
2023-01-171,0641,0641,0601,0601,3001,060
2023-01-161,0531,0751,0531,0643,2001,064
2023-01-131,0711,0741,0531,0533,7001,053
2023-01-121,0911,0931,0701,0705,2001,070
2023-01-111,1151,1301,1051,1062,8001,106
2023-01-101,1201,1591,0931,1223,5001,122
2023-01-061,0931,1401,0741,1302,6001,130
2023-01-051,1211,1221,0871,0934,4001,093
2023-01-041,1951,1951,1261,1265,3001,126

分割・併合履歴 ： なし