7128 フルサト・マルカホールディングス(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
2023-12-29	2,593	2,633	2,583	2,633	78,400	2,633
2023-12-28	2,547	2,581	2,505	2,576	144,100	2,576
2023-12-27	2,598	2,637	2,590	2,628	233,300	2,628
2023-12-26	2,566	2,589	2,566	2,589	155,500	2,589
2023-12-25	2,573	2,589	2,544	2,566	170,900	2,566
2023-12-22	2,519	2,553	2,519	2,545	123,000	2,545
2023-12-21	2,508	2,542	2,499	2,519	103,900	2,519
2023-12-20	2,577	2,589	2,546	2,546	57,900	2,546
2023-12-19	2,527	2,573	2,520	2,566	43,800	2,566
2023-12-18	2,527	2,545	2,508	2,528	54,300	2,528
2023-12-15	2,565	2,585	2,518	2,577	59,900	2,577
2023-12-14	2,491	2,518	2,481	2,515	60,800	2,515
2023-12-13	2,512	2,549	2,497	2,508	32,400	2,508
2023-12-12	2,564	2,574	2,497	2,517	42,400	2,517
2023-12-11	2,568	2,581	2,523	2,549	41,200	2,549
2023-12-08	2,599	2,611	2,536	2,547	53,700	2,547
2023-12-07	2,650	2,661	2,605	2,607	38,700	2,607
2023-12-06	2,615	2,689	2,613	2,680	31,000	2,680
2023-12-05	2,630	2,658	2,622	2,622	23,900	2,622
2023-12-04	2,678	2,680	2,629	2,644	25,600	2,644
2023-12-01	2,708	2,724	2,674	2,680	26,000	2,680
2023-11-30	2,725	2,742	2,682	2,700	55,500	2,700
2023-11-29	2,702	2,734	2,698	2,704	18,300	2,704
2023-11-28	2,700	2,735	2,676	2,735	24,000	2,735
2023-11-27	2,745	2,758	2,686	2,699	18,400	2,699
2023-11-24	2,766	2,786	2,740	2,740	21,400	2,740
2023-11-22	2,779	2,809	2,757	2,759	16,600	2,759
2023-11-21	2,774	2,796	2,753	2,786	16,600	2,786
2023-11-20	2,809	2,849	2,764	2,769	30,400	2,769
2023-11-17	2,801	2,839	2,801	2,839	23,000	2,839
2023-11-16	2,883	2,883	2,795	2,809	26,400	2,809
2023-11-15	2,849	2,896	2,843	2,883	31,200	2,883
2023-11-14	2,806	2,845	2,791	2,838	18,500	2,838
2023-11-13	2,803	2,836	2,762	2,803	29,900	2,803
2023-11-10	2,765	2,795	2,739	2,794	20,500	2,794
2023-11-09	2,771	2,812	2,765	2,788	19,900	2,788
2023-11-08	2,836	2,836	2,707	2,745	31,700	2,745
2023-11-07	2,873	2,900	2,830	2,841	27,800	2,841
2023-11-06	2,815	2,866	2,801	2,857	31,800	2,857
2023-11-02	2,797	2,804	2,763	2,787	24,200	2,787
2023-11-01	2,760	2,800	2,742	2,780	47,300	2,780
2023-10-31	2,720	2,747	2,691	2,747	29,000	2,747
2023-10-30	2,734	2,737	2,665	2,672	54,800	2,672
2023-10-27	2,672	2,749	2,672	2,749	25,800	2,749
2023-10-26	2,708	2,721	2,660	2,672	20,900	2,672
2023-10-25	2,740	2,740	2,684	2,708	27,000	2,708
2023-10-24	2,740	2,740	2,647	2,719	28,900	2,719
2023-10-23	2,748	2,783	2,732	2,732	23,200	2,732
2023-10-20	2,719	2,770	2,719	2,749	16,900	2,749
2023-10-19	2,711	2,760	2,710	2,713	16,700	2,713
2023-10-18	2,762	2,767	2,710	2,761	27,600	2,761
2023-10-17	2,716	2,771	2,704	2,727	20,600	2,727
2023-10-16	2,751	2,767	2,702	2,722	32,700	2,722
2023-10-13	2,743	2,779	2,743	2,756	41,000	2,756
2023-10-12	2,708	2,796	2,708	2,789	23,700	2,789
2023-10-11	2,714	2,717	2,672	2,704	29,000	2,704
2023-10-10	2,671	2,727	2,669	2,714	26,600	2,714
2023-10-06	2,647	2,702	2,647	2,671	21,500	2,671
2023-10-05	2,560	2,650	2,560	2,643	29,400	2,643
2023-10-04	2,590	2,592	2,538	2,549	81,600	2,549
2023-10-03	2,652	2,656	2,605	2,618	45,100	2,618
2023-10-02	2,677	2,718	2,663	2,665	41,700	2,665
2023-09-29	2,732	2,732	2,667	2,685	52,800	2,685
2023-09-28	2,706	2,716	2,664	2,705	46,700	2,705
2023-09-27	2,651	2,726	2,633	2,724	64,800	2,724
2023-09-26	2,711	2,711	2,650	2,691	51,600	2,691
2023-09-25	2,726	2,746	2,703	2,724	30,300	2,724
2023-09-22	2,710	2,728	2,652	2,704	43,000	2,704
2023-09-21	2,802	2,820	2,719	2,724	25,400	2,724
2023-09-20	2,808	2,820	2,737	2,752	59,100	2,752
2023-09-19	2,830	2,830	2,714	2,790	29,700	2,790
2023-09-15	2,872	2,881	2,823	2,854	71,900	2,854
2023-09-14	2,821	2,846	2,799	2,822	22,900	2,822
2023-09-13	2,798	2,833	2,798	2,821	23,500	2,821
2023-09-12	2,800	2,829	2,773	2,801	23,700	2,801
2023-09-11	2,804	2,820	2,755	2,783	19,300	2,783
2023-09-08	2,808	2,866	2,806	2,820	41,000	2,820
2023-09-07	2,896	2,925	2,848	2,858	47,200	2,858
2023-09-06	2,900	2,950	2,900	2,917	35,800	2,917
2023-09-05	2,909	2,937	2,887	2,931	45,400	2,931
2023-09-04	2,881	2,935	2,879	2,931	32,400	2,931
2023-09-01	2,835	2,873	2,831	2,864	32,100	2,864
2023-08-31	2,835	2,860	2,823	2,838	35,500	2,838
2023-08-30	2,802	2,820	2,780	2,816	28,900	2,816
2023-08-29	2,736	2,798	2,736	2,798	22,500	2,798
2023-08-28	2,756	2,785	2,750	2,767	19,600	2,767
2023-08-25	2,696	2,780	2,680	2,756	52,600	2,756
2023-08-24	2,800	2,830	2,739	2,746	51,900	2,746
2023-08-23	2,716	2,795	2,668	2,789	78,300	2,789
2023-08-22	2,625	2,735	2,601	2,714	166,000	2,714
2023-08-21	2,434	2,495	2,428	2,475	21,200	2,475
2023-08-18	2,461	2,472	2,438	2,451	27,900	2,451
2023-08-17	2,549	2,549	2,472	2,502	23,200	2,502
2023-08-16	2,570	2,576	2,530	2,530	24,200	2,530
2023-08-15	2,609	2,618	2,564	2,588	20,900	2,588
2023-08-14	2,617	2,652	2,571	2,600	39,600	2,600
2023-08-10	2,489	2,620	2,454	2,615	80,000	2,615
2023-08-09	2,550	2,577	2,440	2,490	79,900	2,490
2023-08-08	2,522	2,550	2,505	2,506	34,000	2,506
2023-08-07	2,487	2,549	2,487	2,533	33,900	2,533
2023-08-04	2,477	2,528	2,470	2,523	34,800	2,523
2023-08-03	2,550	2,585	2,491	2,499	65,500	2,499
2023-08-02	2,619	2,619	2,579	2,587	51,300	2,587
2023-08-01	2,654	2,684	2,642	2,648	48,300	2,648
2023-07-31	2,683	2,694	2,645	2,663	82,200	2,663
2023-07-28	2,570	2,633	2,536	2,633	244,700	2,633
2023-07-27	2,576	2,587	2,533	2,576	60,800	2,576
2023-07-26	2,583	2,603	2,550	2,584	51,400	2,584
2023-07-25	2,528	2,564	2,525	2,559	39,100	2,559
2023-07-24	2,537	2,548	2,505	2,528	49,100	2,528
2023-07-21	2,506	2,519	2,475	2,499	39,500	2,499
2023-07-20	2,571	2,576	2,490	2,500	50,300	2,500
2023-07-19	2,574	2,590	2,528	2,563	55,700	2,563
2023-07-18	2,521	2,561	2,521	2,542	38,100	2,542
2023-07-14	2,582	2,605	2,521	2,526	62,300	2,526
2023-07-13	2,500	2,553	2,487	2,544	61,300	2,544
2023-07-12	2,510	2,518	2,486	2,497	61,500	2,497
2023-07-11	2,493	2,510	2,456	2,500	87,000	2,500
2023-07-10	2,414	2,499	2,405	2,481	110,700	2,481
2023-07-07	2,370	2,425	2,360	2,407	101,900	2,407
2023-07-06	2,367	2,457	2,364	2,395	92,100	2,395
2023-07-05	2,281	2,368	2,281	2,366	74,700	2,366
2023-07-04	2,283	2,326	2,272	2,301	78,900	2,301
2023-07-03	2,262	2,293	2,262	2,293	61,800	2,293
2023-06-30	2,320	2,325	2,256	2,277	87,300	2,277
2023-06-29	2,312	2,348	2,283	2,297	85,800	2,297
2023-06-28	2,314	2,360	2,268	2,352	83,700	2,352
2023-06-27	2,280	2,311	2,251	2,304	80,200	2,304
2023-06-26	2,353	2,356	2,296	2,296	83,000	2,296
2023-06-23	2,480	2,492	2,380	2,392	65,700	2,392
2023-06-22	2,488	2,520	2,487	2,505	39,700	2,505
2023-06-21	2,440	2,512	2,433	2,477	45,700	2,477
2023-06-20	2,454	2,476	2,419	2,457	49,000	2,457
2023-06-19	2,454	2,499	2,441	2,477	37,200	2,477
2023-06-16	2,462	2,479	2,422	2,469	111,100	2,469
2023-06-15	2,450	2,488	2,447	2,462	38,500	2,462
2023-06-14	2,439	2,470	2,421	2,453	56,500	2,453
2023-06-13	2,414	2,428	2,376	2,420	66,400	2,420
2023-06-12	2,358	2,410	2,346	2,403	72,600	2,403
2023-06-09	2,308	2,380	2,300	2,358	88,700	2,358
2023-06-08	2,340	2,371	2,292	2,308	84,200	2,308
2023-06-07	2,347	2,382	2,314	2,317	81,900	2,317
2023-06-06	2,340	2,368	2,319	2,347	57,500	2,347
2023-06-05	2,416	2,431	2,375	2,390	66,000	2,390
2023-06-02	2,325	2,365	2,313	2,363	71,400	2,363
2023-06-01	2,336	2,355	2,314	2,325	72,300	2,325
2023-05-31	2,441	2,458	2,345	2,345	108,900	2,345
2023-05-30	2,527	2,536	2,466	2,485	55,300	2,485
2023-05-29	2,603	2,603	2,539	2,539	51,000	2,539
2023-05-26	2,620	2,630	2,560	2,561	51,400	2,561
2023-05-25	2,617	2,643	2,605	2,620	39,900	2,620
2023-05-24	2,630	2,659	2,626	2,639	29,200	2,639
2023-05-23	2,698	2,736	2,622	2,636	50,300	2,636
2023-05-22	2,701	2,737	2,678	2,712	35,100	2,712
2023-05-19	2,720	2,760	2,701	2,712	25,100	2,712
2023-05-18	2,779	2,809	2,739	2,745	50,200	2,745
2023-05-17	2,801	2,825	2,767	2,784	38,300	2,784
2023-05-16	2,797	2,845	2,774	2,821	37,400	2,821
2023-05-15	2,767	2,809	2,745	2,797	38,300	2,797
2023-05-12	2,801	2,801	2,743	2,759	59,100	2,759
2023-05-11	2,803	2,924	2,784	2,811	97,900	2,811
2023-05-10	2,739	2,890	2,720	2,831	84,700	2,831
2023-05-09	2,661	2,703	2,635	2,691	41,100	2,691
2023-05-08	2,630	2,655	2,605	2,646	36,500	2,646
2023-05-02	2,651	2,660	2,616	2,642	31,300	2,642
2023-05-01	2,626	2,654	2,607	2,650	29,000	2,650
2023-04-28	2,579	2,632	2,541	2,615	63,300	2,615
2023-04-27	2,505	2,531	2,500	2,529	36,400	2,529
2023-04-26	2,561	2,566	2,506	2,522	39,800	2,522
2023-04-25	2,630	2,648	2,578	2,592	50,800	2,592
2023-04-24	2,584	2,639	2,584	2,639	27,900	2,639
2023-04-21	2,598	2,618	2,574	2,584	39,200	2,584
2023-04-20	2,585	2,611	2,561	2,598	37,400	2,598
2023-04-19	2,614	2,625	2,584	2,595	32,100	2,595
2023-04-18	2,676	2,677	2,638	2,640	30,500	2,640
2023-04-17	2,662	2,694	2,643	2,652	35,100	2,652
2023-04-14	2,629	2,670	2,606	2,660	47,500	2,660
2023-04-13	2,585	2,631	2,585	2,620	49,500	2,620
2023-04-12	2,618	2,639	2,584	2,604	44,100	2,604
2023-04-11	2,650	2,652	2,579	2,600	37,400	2,600
2023-04-10	2,594	2,617	2,553	2,600	54,500	2,600
2023-04-07	2,620	2,640	2,572	2,587	35,800	2,587
2023-04-06	2,614	2,634	2,580	2,594	46,500	2,594
2023-04-05	2,726	2,767	2,642	2,648	47,500	2,648
2023-04-04	2,838	2,839	2,756	2,774	52,200	2,774
2023-04-03	2,841	2,876	2,812	2,861	35,400	2,861
2023-03-31	2,776	2,814	2,752	2,800	32,900	2,800
2023-03-30	2,770	2,782	2,711	2,750	35,900	2,750
2023-03-29	2,690	2,766	2,690	2,765	60,300	2,765
2023-03-28	2,718	2,718	2,654	2,670	33,000	2,670
2023-03-27	2,679	2,696	2,658	2,680	49,800	2,680
2023-03-24	2,620	2,672	2,604	2,656	41,100	2,656
2023-03-23	2,657	2,657	2,611	2,634	32,200	2,634
2023-03-22	2,670	2,714	2,644	2,668	47,900	2,668
2023-03-20	2,655	2,683	2,579	2,585	42,900	2,585
2023-03-17	2,714	2,735	2,666	2,697	62,500	2,697
2023-03-16	2,647	2,713	2,606	2,687	46,500	2,687
2023-03-15	2,718	2,749	2,680	2,735	45,900	2,735
2023-03-14	2,726	2,744	2,630	2,718	62,400	2,718
2023-03-13	2,861	2,861	2,770	2,806	34,800	2,806
2023-03-10	2,970	3,015	2,906	2,911	53,100	2,911
2023-03-09	3,005	3,045	3,005	3,040	39,300	3,040
2023-03-08	3,000	3,015	2,981	3,005	28,700	3,005
2023-03-07	2,997	3,030	2,985	3,005	34,900	3,005
2023-03-06	2,989	3,005	2,933	2,988	25,300	2,988
2023-03-03	2,858	2,982	2,858	2,970	37,100	2,970
2023-03-02	2,856	2,885	2,799	2,871	28,400	2,871
2023-03-01	2,866	2,915	2,851	2,871	30,800	2,871
2023-02-28	2,953	2,972	2,869	2,879	68,500	2,879
2023-02-27	2,927	2,983	2,927	2,953	16,900	2,953
2023-02-24	2,910	2,956	2,901	2,942	20,500	2,942
2023-02-22	2,995	3,000	2,892	2,901	27,200	2,901
2023-02-21	2,970	2,997	2,955	2,978	14,400	2,978
2023-02-20	2,880	2,955	2,880	2,955	27,900	2,955
2023-02-17	2,960	2,960	2,835	2,879	28,400	2,879
2023-02-16	3,060	3,090	2,950	2,991	38,200	2,991
2023-02-15	3,200	3,255	3,000	3,015	30,400	3,015
2023-02-14	3,305	3,330	3,170	3,200	36,900	3,200
2023-02-13	3,245	3,335	3,245	3,285	33,200	3,285
2023-02-10	3,255	3,330	3,125	3,305	23,200	3,305
2023-02-09	3,300	3,330	3,290	3,325	22,900	3,325
2023-02-08	3,295	3,340	3,245	3,305	21,500	3,305
2023-02-07	3,380	3,475	3,295	3,295	29,800	3,295
2023-02-06	3,440	3,495	3,355	3,375	32,700	3,375
2023-02-03	3,490	3,495	3,390	3,395	22,900	3,395
2023-02-02	3,535	3,595	3,500	3,510	27,400	3,510
2023-02-01	3,505	3,585	3,485	3,490	17,800	3,490
2023-01-31	3,460	3,535	3,455	3,470	24,700	3,470
2023-01-30	3,475	3,500	3,390	3,460	27,900	3,460
2023-01-27	3,405	3,415	3,345	3,405	23,000	3,405
2023-01-26	3,400	3,450	3,320	3,380	24,300	3,380
2023-01-25	3,405	3,425	3,380	3,395	14,600	3,395
2023-01-24	3,340	3,400	3,325	3,370	31,000	3,370
2023-01-23	3,340	3,395	3,260	3,305	18,700	3,305
2023-01-20	3,280	3,345	3,280	3,300	10,600	3,300
2023-01-19	3,305	3,310	3,260	3,275	11,700	3,275
2023-01-18	3,345	3,365	3,215	3,305	16,600	3,305
2023-01-17	3,220	3,305	3,220	3,285	19,500	3,285
2023-01-16	3,160	3,215	3,130	3,190	17,500	3,190
2023-01-13	3,155	3,215	3,150	3,185	23,900	3,185
2023-01-12	3,215	3,215	3,075	3,155	20,700	3,155
2023-01-11	3,225	3,280	3,200	3,205	15,600	3,205
2023-01-10	3,245	3,350	3,200	3,200	20,300	3,200
2023-01-06	3,185	3,285	3,170	3,285	29,400	3,285
2023-01-05	3,285	3,325	3,215	3,235	30,600	3,235
2023-01-04	3,480	3,485	3,300	3,335	24,100	3,335

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31