7128 フルサト・マルカホールディングス(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 | 2,243 | 2,251 | 2,155 | 2,185 | 61,000 | 2,185 |
| 2025-04-03 | 2,280 | 2,308 | 2,273 | 2,290 | 49,000 | 2,290 |
| 2025-04-02 | 2,400 | 2,424 | 2,363 | 2,376 | 48,000 | 2,376 |
| 2025-04-01 | 2,386 | 2,411 | 2,375 | 2,375 | 21,700 | 2,375 |
| 2025-03-31 | 2,436 | 2,436 | 2,365 | 2,384 | 47,200 | 2,384 |
| 2025-03-28 | 2,456 | 2,485 | 2,441 | 2,457 | 37,400 | 2,457 |
| 2025-03-27 | 2,450 | 2,480 | 2,444 | 2,480 | 35,400 | 2,480 |
| 2025-03-26 | 2,440 | 2,461 | 2,435 | 2,461 | 33,200 | 2,461 |
| 2025-03-25 | 2,421 | 2,450 | 2,404 | 2,450 | 22,500 | 2,450 |
| 2025-03-24 | 2,451 | 2,451 | 2,401 | 2,421 | 25,100 | 2,421 |
| 2025-03-21 | 2,430 | 2,470 | 2,430 | 2,439 | 38,400 | 2,439 |
| 2025-03-19 | 2,434 | 2,455 | 2,428 | 2,451 | 26,700 | 2,451 |
| 2025-03-18 | 2,405 | 2,449 | 2,392 | 2,434 | 66,400 | 2,434 |
| 2025-03-17 | 2,400 | 2,412 | 2,379 | 2,380 | 32,600 | 2,380 |
| 2025-03-14 | 2,388 | 2,404 | 2,379 | 2,391 | 30,200 | 2,391 |
| 2025-03-13 | 2,399 | 2,400 | 2,353 | 2,388 | 24,100 | 2,388 |
| 2025-03-12 | 2,375 | 2,404 | 2,375 | 2,399 | 28,700 | 2,399 |
| 2025-03-11 | 2,391 | 2,391 | 2,334 | 2,375 | 29,100 | 2,375 |
| 2025-03-10 | 2,374 | 2,413 | 2,359 | 2,398 | 44,300 | 2,398 |
| 2025-03-07 | 2,339 | 2,373 | 2,330 | 2,358 | 24,400 | 2,358 |
| 2025-03-06 | 2,350 | 2,390 | 2,348 | 2,389 | 49,700 | 2,389 |
| 2025-03-05 | 2,327 | 2,333 | 2,305 | 2,324 | 16,500 | 2,324 |
| 2025-03-04 | 2,323 | 2,330 | 2,296 | 2,308 | 27,400 | 2,308 |
| 2025-03-03 | 2,297 | 2,319 | 2,291 | 2,319 | 21,200 | 2,319 |
| 2025-02-28 | 2,259 | 2,290 | 2,247 | 2,281 | 33,800 | 2,281 |
| 2025-02-27 | 2,280 | 2,280 | 2,244 | 2,269 | 17,200 | 2,269 |
| 2025-02-26 | 2,231 | 2,248 | 2,219 | 2,245 | 33,800 | 2,245 |
| 2025-02-25 | 2,225 | 2,255 | 2,220 | 2,255 | 35,400 | 2,255 |
| 2025-02-21 | 2,258 | 2,269 | 2,222 | 2,255 | 46,300 | 2,255 |
| 2025-02-20 | 2,275 | 2,280 | 2,240 | 2,258 | 39,600 | 2,258 |
| 2025-02-19 | 2,315 | 2,322 | 2,280 | 2,280 | 35,300 | 2,280 |
| 2025-02-18 | 2,337 | 2,362 | 2,317 | 2,323 | 24,300 | 2,323 |
| 2025-02-17 | 2,340 | 2,382 | 2,338 | 2,345 | 33,600 | 2,345 |
| 2025-02-14 | 2,370 | 2,370 | 2,335 | 2,345 | 15,500 | 2,345 |
| 2025-02-13 | 2,320 | 2,360 | 2,320 | 2,352 | 23,300 | 2,352 |
| 2025-02-12 | 2,346 | 2,346 | 2,322 | 2,331 | 20,500 | 2,331 |
| 2025-02-10 | 2,357 | 2,369 | 2,321 | 2,321 | 23,800 | 2,321 |
| 2025-02-07 | 2,351 | 2,372 | 2,317 | 2,357 | 22,100 | 2,357 |
| 2025-02-06 | 2,340 | 2,359 | 2,330 | 2,344 | 21,900 | 2,344 |
| 2025-02-05 | 2,315 | 2,333 | 2,314 | 2,325 | 24,900 | 2,325 |
| 2025-02-04 | 2,350 | 2,358 | 2,315 | 2,315 | 27,800 | 2,315 |
| 2025-02-03 | 2,340 | 2,350 | 2,291 | 2,300 | 56,800 | 2,300 |
| 2025-01-31 | 2,359 | 2,359 | 2,324 | 2,355 | 25,500 | 2,355 |
| 2025-01-30 | 2,365 | 2,366 | 2,338 | 2,348 | 40,800 | 2,348 |
| 2025-01-29 | 2,358 | 2,367 | 2,342 | 2,364 | 30,600 | 2,364 |
| 2025-01-28 | 2,350 | 2,380 | 2,350 | 2,373 | 22,400 | 2,373 |
| 2025-01-27 | 2,386 | 2,390 | 2,360 | 2,364 | 27,200 | 2,364 |
| 2025-01-24 | 2,352 | 2,372 | 2,347 | 2,357 | 25,000 | 2,357 |
| 2025-01-23 | 2,377 | 2,378 | 2,335 | 2,347 | 32,300 | 2,347 |
| 2025-01-22 | 2,368 | 2,380 | 2,346 | 2,380 | 35,000 | 2,380 |
| 2025-01-21 | 2,367 | 2,373 | 2,338 | 2,338 | 32,100 | 2,338 |
| 2025-01-20 | 2,349 | 2,361 | 2,325 | 2,361 | 31,600 | 2,361 |
| 2025-01-17 | 2,329 | 2,334 | 2,297 | 2,320 | 45,300 | 2,320 |
| 2025-01-16 | 2,309 | 2,348 | 2,309 | 2,338 | 35,100 | 2,338 |
| 2025-01-15 | 2,300 | 2,331 | 2,299 | 2,328 | 43,200 | 2,328 |
| 2025-01-14 | 2,321 | 2,338 | 2,277 | 2,292 | 75,800 | 2,292 |
| 2025-01-10 | 2,292 | 2,333 | 2,286 | 2,321 | 39,700 | 2,321 |
| 2025-01-09 | 2,374 | 2,385 | 2,306 | 2,316 | 57,100 | 2,316 |
| 2025-01-08 | 2,360 | 2,383 | 2,355 | 2,369 | 60,000 | 2,369 |
| 2025-01-07 | 2,383 | 2,400 | 2,359 | 2,377 | 95,900 | 2,377 |
| 2025-01-06 | 2,554 | 2,554 | 2,332 | 2,333 | 249,500 | 2,333 |
分割・併合履歴 ： なし