7241 フタバ産業(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 | 710 | 710 | 661 | 679 | 407,000 | 679 |
| 2025-04-03 | 730 | 746 | 721 | 743 | 290,100 | 743 |
| 2025-04-02 | 778 | 779 | 767 | 775 | 126,600 | 775 |
| 2025-04-01 | 780 | 793 | 775 | 775 | 205,000 | 775 |
| 2025-03-31 | 780 | 789 | 768 | 778 | 205,300 | 778 |
| 2025-03-28 | 817 | 826 | 801 | 805 | 313,200 | 805 |
| 2025-03-27 | 842 | 847 | 826 | 845 | 321,100 | 845 |
| 2025-03-26 | 836 | 847 | 830 | 843 | 242,800 | 843 |
| 2025-03-25 | 837 | 842 | 826 | 831 | 166,400 | 831 |
| 2025-03-24 | 830 | 836 | 817 | 830 | 219,500 | 830 |
| 2025-03-21 | 832 | 844 | 828 | 828 | 197,700 | 828 |
| 2025-03-19 | 835 | 841 | 826 | 840 | 207,800 | 840 |
| 2025-03-18 | 827 | 836 | 822 | 834 | 459,800 | 834 |
| 2025-03-17 | 817 | 828 | 814 | 826 | 268,400 | 826 |
| 2025-03-14 | 800 | 818 | 800 | 809 | 279,000 | 809 |
| 2025-03-13 | 802 | 806 | 792 | 797 | 163,000 | 797 |
| 2025-03-12 | 796 | 800 | 789 | 798 | 191,200 | 798 |
| 2025-03-11 | 790 | 799 | 773 | 799 | 256,900 | 799 |
| 2025-03-10 | 805 | 807 | 791 | 792 | 230,400 | 792 |
| 2025-03-07 | 792 | 800 | 779 | 797 | 227,500 | 797 |
| 2025-03-06 | 785 | 796 | 784 | 796 | 253,000 | 796 |
| 2025-03-05 | 765 | 778 | 761 | 777 | 157,500 | 777 |
| 2025-03-04 | 766 | 766 | 755 | 759 | 191,900 | 759 |
| 2025-03-03 | 754 | 773 | 753 | 766 | 186,200 | 766 |
| 2025-02-28 | 758 | 758 | 744 | 750 | 154,700 | 750 |
| 2025-02-27 | 754 | 762 | 753 | 762 | 106,200 | 762 |
| 2025-02-26 | 741 | 753 | 736 | 753 | 202,600 | 753 |
| 2025-02-25 | 744 | 748 | 737 | 744 | 188,800 | 744 |
| 2025-02-21 | 756 | 756 | 743 | 754 | 172,800 | 754 |
| 2025-02-20 | 760 | 760 | 747 | 755 | 164,100 | 755 |
| 2025-02-19 | 787 | 787 | 767 | 767 | 111,500 | 767 |
| 2025-02-18 | 778 | 794 | 776 | 788 | 146,000 | 788 |
| 2025-02-17 | 789 | 794 | 778 | 781 | 161,900 | 781 |
| 2025-02-14 | 800 | 802 | 788 | 789 | 166,000 | 789 |
| 2025-02-13 | 800 | 806 | 798 | 799 | 174,500 | 799 |
| 2025-02-12 | 800 | 803 | 787 | 791 | 215,300 | 791 |
| 2025-02-10 | 788 | 800 | 783 | 795 | 234,400 | 795 |
| 2025-02-07 | 780 | 803 | 778 | 800 | 274,900 | 800 |
| 2025-02-06 | 777 | 784 | 771 | 784 | 334,200 | 784 |
| 2025-02-05 | 800 | 811 | 777 | 785 | 306,800 | 785 |
| 2025-02-04 | 791 | 817 | 783 | 799 | 851,200 | 799 |
| 2025-02-03 | 750 | 793 | 747 | 784 | 833,500 | 784 |
| 2025-01-31 | 760 | 773 | 754 | 763 | 572,100 | 763 |
| 2025-01-30 | 733 | 751 | 733 | 751 | 354,100 | 751 |
| 2025-01-29 | 724 | 737 | 724 | 737 | 324,300 | 737 |
| 2025-01-28 | 715 | 724 | 708 | 722 | 226,200 | 722 |
| 2025-01-27 | 706 | 717 | 706 | 715 | 347,600 | 715 |
| 2025-01-24 | 702 | 705 | 697 | 702 | 242,800 | 702 |
| 2025-01-23 | 707 | 707 | 695 | 702 | 270,800 | 702 |
| 2025-01-22 | 703 | 711 | 697 | 709 | 266,700 | 709 |
| 2025-01-21 | 710 | 714 | 700 | 703 | 272,900 | 703 |
| 2025-01-20 | 693 | 705 | 692 | 705 | 214,600 | 705 |
| 2025-01-17 | 689 | 691 | 682 | 690 | 118,900 | 690 |
| 2025-01-16 | 700 | 701 | 689 | 689 | 152,200 | 689 |
| 2025-01-15 | 692 | 696 | 690 | 692 | 163,000 | 692 |
| 2025-01-14 | 688 | 701 | 684 | 691 | 207,000 | 691 |
| 2025-01-10 | 695 | 696 | 689 | 690 | 236,100 | 690 |
| 2025-01-09 | 708 | 709 | 699 | 699 | 152,100 | 699 |
| 2025-01-08 | 711 | 718 | 707 | 710 | 201,700 | 710 |
| 2025-01-07 | 712 | 718 | 702 | 715 | 269,600 | 715 |
| 2025-01-06 | 722 | 724 | 710 | 718 | 388,500 | 718 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株