7128 フルサト・マルカホールディングス(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 2,352 | 2,411 | 2,325 | 2,384 | 32,600 | 2,384 |
2021-12-29 | 2,288 | 2,324 | 2,281 | 2,324 | 100,500 | 2,324 |
2021-12-28 | 2,218 | 2,334 | 2,218 | 2,334 | 153,500 | 2,334 |
2021-12-27 | 2,251 | 2,253 | 2,183 | 2,190 | 124,900 | 2,190 |
2021-12-24 | 2,261 | 2,270 | 2,225 | 2,251 | 232,800 | 2,251 |
2021-12-23 | 2,186 | 2,235 | 2,180 | 2,233 | 57,500 | 2,233 |
2021-12-22 | 2,179 | 2,213 | 2,157 | 2,186 | 51,300 | 2,186 |
2021-12-21 | 2,165 | 2,214 | 2,140 | 2,179 | 50,900 | 2,179 |
2021-12-20 | 2,181 | 2,200 | 2,152 | 2,155 | 56,300 | 2,155 |
2021-12-17 | 2,214 | 2,266 | 2,196 | 2,215 | 78,700 | 2,215 |
2021-12-16 | 2,210 | 2,267 | 2,200 | 2,248 | 45,800 | 2,248 |
2021-12-15 | 2,222 | 2,229 | 2,162 | 2,211 | 34,600 | 2,211 |
2021-12-14 | 2,150 | 2,183 | 2,121 | 2,173 | 22,400 | 2,173 |
2021-12-13 | 2,117 | 2,163 | 2,098 | 2,150 | 26,400 | 2,150 |
2021-12-10 | 2,097 | 2,144 | 2,097 | 2,136 | 53,900 | 2,136 |
2021-12-09 | 2,104 | 2,151 | 2,090 | 2,143 | 29,000 | 2,143 |
2021-12-08 | 2,120 | 2,125 | 2,061 | 2,125 | 33,300 | 2,125 |
2021-12-07 | 2,021 | 2,130 | 2,009 | 2,130 | 21,800 | 2,130 |
2021-12-06 | 2,046 | 2,057 | 1,981 | 1,988 | 31,300 | 1,988 |
2021-12-03 | 2,000 | 2,060 | 1,990 | 2,041 | 25,200 | 2,041 |
2021-12-02 | 1,982 | 2,039 | 1,982 | 2,000 | 22,500 | 2,000 |
2021-12-01 | 1,966 | 2,028 | 1,957 | 1,982 | 14,200 | 1,982 |
2021-11-30 | 2,030 | 2,078 | 1,994 | 1,999 | 32,000 | 1,999 |
2021-11-29 | 2,016 | 2,048 | 1,990 | 2,007 | 33,700 | 2,007 |
2021-11-26 | 2,056 | 2,071 | 2,004 | 2,016 | 29,100 | 2,016 |
2021-11-25 | 2,060 | 2,085 | 2,050 | 2,050 | 12,100 | 2,050 |
2021-11-24 | 2,070 | 2,101 | 2,062 | 2,064 | 14,200 | 2,064 |
2021-11-22 | 2,085 | 2,100 | 2,060 | 2,070 | 12,300 | 2,070 |
2021-11-19 | 2,048 | 2,091 | 2,048 | 2,070 | 16,500 | 2,070 |
2021-11-18 | 2,061 | 2,120 | 2,022 | 2,050 | 21,800 | 2,050 |
2021-11-17 | 2,079 | 2,200 | 2,061 | 2,061 | 31,300 | 2,061 |
2021-11-16 | 1,991 | 2,053 | 1,991 | 2,038 | 16,000 | 2,038 |
2021-11-15 | 2,057 | 2,096 | 1,992 | 2,007 | 7,100 | 2,007 |
2021-11-12 | 2,030 | 2,145 | 2,025 | 2,057 | 24,900 | 2,057 |
2021-11-11 | 2,029 | 2,030 | 2,011 | 2,022 | 8,200 | 2,022 |
2021-11-10 | 2,037 | 2,037 | 1,996 | 2,035 | 11,200 | 2,035 |
2021-11-09 | 1,986 | 2,032 | 1,985 | 1,998 | 13,700 | 1,998 |
2021-11-08 | 2,005 | 2,005 | 1,986 | 1,986 | 15,300 | 1,986 |
2021-11-05 | 2,016 | 2,070 | 1,988 | 2,032 | 15,400 | 2,032 |
2021-11-04 | 2,040 | 2,054 | 2,020 | 2,028 | 15,900 | 2,028 |
2021-11-02 | 2,100 | 2,100 | 2,039 | 2,039 | 11,100 | 2,039 |
2021-11-01 | 2,050 | 2,105 | 2,020 | 2,099 | 18,300 | 2,099 |
2021-10-29 | 2,030 | 2,032 | 1,985 | 2,012 | 16,000 | 2,012 |
2021-10-28 | 1,947 | 2,020 | 1,911 | 1,990 | 46,500 | 1,990 |
2021-10-27 | 1,976 | 2,010 | 1,954 | 1,954 | 11,300 | 1,954 |
2021-10-26 | 1,985 | 2,024 | 1,985 | 1,995 | 13,000 | 1,995 |
2021-10-25 | 1,952 | 1,989 | 1,948 | 1,985 | 19,700 | 1,985 |
2021-10-22 | 1,980 | 1,991 | 1,969 | 1,976 | 20,400 | 1,976 |
2021-10-21 | 2,011 | 2,011 | 1,976 | 1,987 | 17,300 | 1,987 |
2021-10-20 | 1,990 | 2,054 | 1,989 | 2,010 | 28,000 | 2,010 |
2021-10-19 | 1,978 | 1,990 | 1,952 | 1,990 | 5,200 | 1,990 |
2021-10-18 | 1,934 | 1,960 | 1,880 | 1,960 | 28,400 | 1,960 |
2021-10-15 | 1,896 | 1,943 | 1,867 | 1,937 | 24,600 | 1,937 |
2021-10-14 | 1,900 | 1,911 | 1,863 | 1,906 | 19,800 | 1,906 |
2021-10-13 | 1,911 | 1,938 | 1,883 | 1,938 | 27,700 | 1,938 |
2021-10-12 | 1,987 | 2,000 | 1,923 | 1,938 | 31,400 | 1,938 |
2021-10-11 | 1,958 | 2,053 | 1,934 | 2,037 | 29,700 | 2,037 |
2021-10-08 | 1,997 | 2,061 | 1,959 | 1,971 | 35,600 | 1,971 |
2021-10-07 | 2,072 | 2,072 | 1,986 | 2,008 | 54,900 | 2,008 |
2021-10-06 | 2,095 | 2,115 | 2,080 | 2,083 | 37,000 | 2,083 |
2021-10-05 | 2,165 | 2,165 | 2,090 | 2,108 | 18,900 | 2,108 |
2021-10-04 | 2,181 | 2,265 | 2,165 | 2,165 | 42,500 | 2,165 |
2021-10-01 | 2,438 | 2,438 | 2,150 | 2,181 | 34,700 | 2,181 |
分割・併合履歴 : なし