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
2021-12-302,3522,4112,3252,38432,6002,384
2021-12-292,2882,3242,2812,324100,5002,324
2021-12-282,2182,3342,2182,334153,5002,334
2021-12-272,2512,2532,1832,190124,9002,190
2021-12-242,2612,2702,2252,251232,8002,251
2021-12-232,1862,2352,1802,23357,5002,233
2021-12-222,1792,2132,1572,18651,3002,186
2021-12-212,1652,2142,1402,17950,9002,179
2021-12-202,1812,2002,1522,15556,3002,155
2021-12-172,2142,2662,1962,21578,7002,215
2021-12-162,2102,2672,2002,24845,8002,248
2021-12-152,2222,2292,1622,21134,6002,211
2021-12-142,1502,1832,1212,17322,4002,173
2021-12-132,1172,1632,0982,15026,4002,150
2021-12-102,0972,1442,0972,13653,9002,136
2021-12-092,1042,1512,0902,14329,0002,143
2021-12-082,1202,1252,0612,12533,3002,125
2021-12-072,0212,1302,0092,13021,8002,130
2021-12-062,0462,0571,9811,98831,3001,988
2021-12-032,0002,0601,9902,04125,2002,041
2021-12-021,9822,0391,9822,00022,5002,000
2021-12-011,9662,0281,9571,98214,2001,982
2021-11-302,0302,0781,9941,99932,0001,999
2021-11-292,0162,0481,9902,00733,7002,007
2021-11-262,0562,0712,0042,01629,1002,016
2021-11-252,0602,0852,0502,05012,1002,050
2021-11-242,0702,1012,0622,06414,2002,064
2021-11-222,0852,1002,0602,07012,3002,070
2021-11-192,0482,0912,0482,07016,5002,070
2021-11-182,0612,1202,0222,05021,8002,050
2021-11-172,0792,2002,0612,06131,3002,061
2021-11-161,9912,0531,9912,03816,0002,038
2021-11-152,0572,0961,9922,0077,1002,007
2021-11-122,0302,1452,0252,05724,9002,057
2021-11-112,0292,0302,0112,0228,2002,022
2021-11-102,0372,0371,9962,03511,2002,035
2021-11-091,9862,0321,9851,99813,7001,998
2021-11-082,0052,0051,9861,98615,3001,986
2021-11-052,0162,0701,9882,03215,4002,032
2021-11-042,0402,0542,0202,02815,9002,028
2021-11-022,1002,1002,0392,03911,1002,039
2021-11-012,0502,1052,0202,09918,3002,099
2021-10-292,0302,0321,9852,01216,0002,012
2021-10-281,9472,0201,9111,99046,5001,990
2021-10-271,9762,0101,9541,95411,3001,954
2021-10-261,9852,0241,9851,99513,0001,995
2021-10-251,9521,9891,9481,98519,7001,985
2021-10-221,9801,9911,9691,97620,4001,976
2021-10-212,0112,0111,9761,98717,3001,987
2021-10-201,9902,0541,9892,01028,0002,010
2021-10-191,9781,9901,9521,9905,2001,990
2021-10-181,9341,9601,8801,96028,4001,960
2021-10-151,8961,9431,8671,93724,6001,937
2021-10-141,9001,9111,8631,90619,8001,906
2021-10-131,9111,9381,8831,93827,7001,938
2021-10-121,9872,0001,9231,93831,4001,938
2021-10-111,9582,0531,9342,03729,7002,037
2021-10-081,9972,0611,9591,97135,6001,971
2021-10-072,0722,0721,9862,00854,9002,008
2021-10-062,0952,1152,0802,08337,0002,083
2021-10-052,1652,1652,0902,10818,9002,108
2021-10-042,1812,2652,1652,16542,5002,165
2021-10-012,4382,4382,1502,18134,7002,181

分割・併合履歴 : なし