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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 968 | 978 | 965 | 974 | 144,400 | 974 |
| 2025-11-12 | 956 | 970 | 954 | 963 | 218,900 | 963 |
| 2025-11-11 | 957 | 959 | 942 | 956 | 164,300 | 956 |
| 2025-11-10 | 945 | 958 | 945 | 954 | 192,200 | 954 |
| 2025-11-07 | 938 | 945 | 928 | 943 | 187,100 | 943 |
| 2025-11-06 | 926 | 955 | 925 | 941 | 283,400 | 941 |
| 2025-11-05 | 931 | 934 | 909 | 928 | 351,600 | 928 |
| 2025-11-04 | 938 | 950 | 921 | 940 | 517,300 | 940 |
| 2025-10-31 | 943 | 967 | 938 | 945 | 712,900 | 945 |
| 2025-10-30 | 971 | 985 | 963 | 984 | 683,900 | 984 |
| 2025-10-29 | 981 | 983 | 961 | 962 | 221,100 | 962 |
| 2025-10-28 | 1,002 | 1,002 | 974 | 978 | 247,600 | 978 |
| 2025-10-27 | 1,010 | 1,013 | 1,000 | 1,007 | 211,600 | 1,007 |
| 2025-10-24 | 996 | 998 | 988 | 995 | 135,200 | 995 |
| 2025-10-23 | 986 | 998 | 983 | 997 | 229,200 | 997 |
| 2025-10-22 | 965 | 991 | 957 | 990 | 369,300 | 990 |
| 2025-10-21 | 964 | 965 | 953 | 956 | 331,500 | 956 |
| 2025-10-20 | 963 | 963 | 955 | 961 | 150,400 | 961 |
| 2025-10-17 | 955 | 958 | 942 | 945 | 93,900 | 945 |
| 2025-10-16 | 951 | 962 | 949 | 957 | 110,400 | 957 |
| 2025-10-15 | 943 | 953 | 940 | 951 | 182,200 | 951 |
| 2025-10-14 | 926 | 943 | 925 | 938 | 249,600 | 938 |
| 2025-10-10 | 958 | 960 | 940 | 946 | 191,600 | 946 |
| 2025-10-09 | 970 | 978 | 962 | 972 | 180,300 | 972 |
| 2025-10-08 | 984 | 990 | 967 | 970 | 211,700 | 970 |
| 2025-10-07 | 961 | 982 | 961 | 978 | 211,600 | 978 |
| 2025-10-06 | 980 | 983 | 960 | 961 | 281,000 | 961 |
| 2025-10-03 | 947 | 958 | 947 | 956 | 226,500 | 956 |
| 2025-10-02 | 935 | 947 | 926 | 940 | 159,900 | 940 |
| 2025-10-01 | 947 | 947 | 928 | 942 | 329,900 | 942 |
| 2025-09-30 | 966 | 966 | 947 | 962 | 279,000 | 962 |
| 2025-09-29 | 971 | 978 | 963 | 971 | 207,500 | 971 |
| 2025-09-26 | 978 | 987 | 972 | 985 | 299,000 | 985 |
| 2025-09-25 | 975 | 982 | 974 | 978 | 149,200 | 978 |
| 2025-09-24 | 984 | 984 | 970 | 975 | 167,900 | 975 |
| 2025-09-22 | 962 | 978 | 962 | 976 | 249,300 | 976 |
| 2025-09-19 | 974 | 984 | 958 | 958 | 284,600 | 958 |
| 2025-09-18 | 982 | 983 | 968 | 973 | 167,900 | 973 |
| 2025-09-17 | 975 | 983 | 968 | 978 | 209,600 | 978 |
| 2025-09-16 | 969 | 985 | 963 | 985 | 172,300 | 985 |
| 2025-09-12 | 976 | 982 | 968 | 969 | 163,000 | 969 |
| 2025-09-11 | 970 | 978 | 966 | 975 | 154,900 | 975 |
| 2025-09-10 | 980 | 982 | 970 | 975 | 169,000 | 975 |
| 2025-09-09 | 999 | 1,007 | 978 | 981 | 266,700 | 981 |
| 2025-09-08 | 993 | 994 | 980 | 990 | 263,800 | 990 |
| 2025-09-05 | 989 | 994 | 979 | 992 | 280,500 | 992 |
| 2025-09-04 | 969 | 979 | 960 | 975 | 182,100 | 975 |
| 2025-09-03 | 963 | 975 | 962 | 964 | 169,900 | 964 |
| 2025-09-02 | 959 | 971 | 955 | 960 | 289,900 | 960 |
| 2025-09-01 | 940 | 963 | 930 | 959 | 378,300 | 959 |
| 2025-08-29 | 922 | 956 | 922 | 952 | 278,800 | 952 |
| 2025-08-28 | 921 | 938 | 916 | 930 | 159,700 | 930 |
| 2025-08-27 | 921 | 932 | 915 | 924 | 113,800 | 924 |
| 2025-08-26 | 936 | 941 | 925 | 925 | 150,500 | 925 |
| 2025-08-25 | 936 | 940 | 931 | 932 | 131,800 | 932 |
| 2025-08-22 | 930 | 936 | 925 | 932 | 139,600 | 932 |
| 2025-08-21 | 925 | 930 | 918 | 927 | 143,700 | 927 |
| 2025-08-20 | 934 | 937 | 926 | 932 | 164,100 | 932 |
| 2025-08-19 | 926 | 938 | 924 | 934 | 177,100 | 934 |
| 2025-08-18 | 901 | 928 | 901 | 926 | 262,100 | 926 |
| 2025-08-15 | 900 | 906 | 892 | 901 | 150,300 | 901 |
| 2025-08-14 | 905 | 913 | 892 | 895 | 223,300 | 895 |
| 2025-08-13 | 909 | 910 | 896 | 905 | 256,100 | 905 |
| 2025-08-12 | 898 | 907 | 893 | 900 | 357,100 | 900 |
| 2025-08-08 | 878 | 890 | 876 | 890 | 265,200 | 890 |
| 2025-08-07 | 875 | 887 | 873 | 878 | 381,800 | 878 |
| 2025-08-06 | 872 | 877 | 862 | 870 | 255,300 | 870 |
| 2025-08-05 | 848 | 864 | 841 | 861 | 344,900 | 861 |
| 2025-08-04 | 815 | 852 | 813 | 848 | 462,900 | 848 |
| 2025-08-01 | 829 | 844 | 827 | 830 | 331,000 | 830 |
| 2025-07-31 | 818 | 827 | 807 | 817 | 782,100 | 817 |
| 2025-07-30 | 825 | 841 | 824 | 835 | 372,600 | 835 |
| 2025-07-29 | 828 | 834 | 819 | 825 | 214,100 | 825 |
| 2025-07-28 | 825 | 831 | 821 | 828 | 211,300 | 828 |
| 2025-07-25 | 825 | 829 | 816 | 823 | 253,900 | 823 |
| 2025-07-24 | 837 | 842 | 831 | 837 | 378,400 | 837 |
| 2025-07-23 | 810 | 847 | 807 | 834 | 631,600 | 834 |
| 2025-07-22 | 788 | 793 | 777 | 781 | 188,700 | 781 |
| 2025-07-18 | 796 | 798 | 789 | 789 | 119,100 | 789 |
| 2025-07-17 | 785 | 796 | 783 | 795 | 141,000 | 795 |
| 2025-07-16 | 796 | 798 | 790 | 791 | 161,100 | 791 |
| 2025-07-15 | 789 | 801 | 789 | 797 | 311,200 | 797 |
| 2025-07-14 | 784 | 797 | 783 | 789 | 261,100 | 789 |
| 2025-07-11 | 781 | 790 | 780 | 780 | 171,400 | 780 |
| 2025-07-10 | 778 | 784 | 773 | 780 | 209,900 | 780 |
| 2025-07-09 | 777 | 782 | 771 | 777 | 209,900 | 777 |
| 2025-07-08 | 772 | 781 | 770 | 771 | 262,300 | 771 |
| 2025-07-07 | 785 | 788 | 773 | 775 | 322,800 | 775 |
| 2025-07-04 | 803 | 803 | 791 | 791 | 126,900 | 791 |
| 2025-07-03 | 799 | 800 | 791 | 798 | 263,400 | 798 |
| 2025-07-02 | 787 | 797 | 784 | 792 | 256,800 | 792 |
| 2025-07-01 | 800 | 806 | 790 | 795 | 420,200 | 795 |
| 2025-06-30 | 818 | 818 | 794 | 801 | 452,800 | 801 |
| 2025-06-27 | 820 | 821 | 804 | 810 | 630,100 | 810 |
| 2025-06-26 | 763 | 813 | 762 | 811 | 1,031,400 | 811 |
| 2025-06-25 | 741 | 753 | 735 | 750 | 287,700 | 750 |
| 2025-06-24 | 748 | 758 | 738 | 741 | 409,300 | 741 |
| 2025-06-23 | 734 | 746 | 730 | 740 | 308,500 | 740 |
| 2025-06-20 | 759 | 780 | 731 | 735 | 1,400,400 | 735 |
| 2025-06-19 | 718 | 720 | 708 | 714 | 158,700 | 714 |
| 2025-06-18 | 712 | 718 | 710 | 717 | 151,800 | 717 |
| 2025-06-17 | 705 | 715 | 703 | 713 | 276,700 | 713 |
| 2025-06-16 | 708 | 713 | 703 | 705 | 233,200 | 705 |
| 2025-06-13 | 711 | 711 | 703 | 708 | 306,500 | 708 |
| 2025-06-12 | 719 | 726 | 714 | 720 | 238,600 | 720 |
| 2025-06-11 | 715 | 723 | 714 | 720 | 278,300 | 720 |
| 2025-06-10 | 715 | 722 | 715 | 716 | 230,300 | 716 |
| 2025-06-09 | 720 | 723 | 715 | 716 | 268,800 | 716 |
| 2025-06-06 | 723 | 730 | 717 | 720 | 202,500 | 720 |
| 2025-06-05 | 726 | 729 | 718 | 724 | 285,600 | 724 |
| 2025-06-04 | 733 | 743 | 730 | 735 | 242,200 | 735 |
| 2025-06-03 | 739 | 740 | 731 | 731 | 181,000 | 731 |
| 2025-06-02 | 745 | 749 | 736 | 739 | 210,200 | 739 |
| 2025-05-30 | 736 | 750 | 734 | 748 | 309,100 | 748 |
| 2025-05-29 | 739 | 745 | 737 | 740 | 311,100 | 740 |
| 2025-05-28 | 743 | 745 | 733 | 733 | 353,100 | 733 |
| 2025-05-27 | 733 | 737 | 731 | 735 | 133,300 | 735 |
| 2025-05-26 | 746 | 746 | 734 | 736 | 162,000 | 736 |
| 2025-05-23 | 733 | 746 | 732 | 745 | 158,200 | 745 |
| 2025-05-22 | 742 | 742 | 733 | 733 | 130,500 | 733 |
| 2025-05-21 | 750 | 753 | 747 | 750 | 147,600 | 750 |
| 2025-05-20 | 756 | 757 | 744 | 746 | 205,500 | 746 |
| 2025-05-19 | 753 | 763 | 750 | 757 | 152,400 | 757 |
| 2025-05-16 | 745 | 756 | 740 | 750 | 180,300 | 750 |
| 2025-05-15 | 760 | 760 | 744 | 751 | 278,200 | 751 |
| 2025-05-14 | 781 | 781 | 762 | 768 | 249,600 | 768 |
| 2025-05-13 | 790 | 793 | 775 | 788 | 452,800 | 788 |
| 2025-05-12 | 779 | 783 | 774 | 780 | 467,700 | 780 |
| 2025-05-09 | 772 | 781 | 770 | 772 | 264,700 | 772 |
| 2025-05-08 | 774 | 776 | 763 | 764 | 204,500 | 764 |
| 2025-05-07 | 782 | 784 | 771 | 778 | 216,200 | 778 |
| 2025-05-02 | 794 | 796 | 782 | 788 | 211,600 | 788 |
| 2025-05-01 | 791 | 802 | 784 | 784 | 302,900 | 784 |
| 2025-04-30 | 790 | 793 | 780 | 790 | 204,800 | 790 |
| 2025-04-28 | 788 | 812 | 775 | 786 | 540,300 | 786 |
| 2025-04-25 | 837 | 843 | 771 | 778 | 1,164,500 | 778 |
| 2025-04-24 | 808 | 821 | 789 | 797 | 436,400 | 797 |
| 2025-04-23 | 786 | 803 | 778 | 802 | 359,100 | 802 |
| 2025-04-22 | 763 | 781 | 762 | 774 | 261,200 | 774 |
| 2025-04-21 | 772 | 776 | 761 | 766 | 150,000 | 766 |
| 2025-04-18 | 748 | 768 | 745 | 768 | 250,900 | 768 |
| 2025-04-17 | 725 | 741 | 722 | 740 | 171,300 | 740 |
| 2025-04-16 | 722 | 729 | 715 | 724 | 187,700 | 724 |
| 2025-04-15 | 722 | 736 | 719 | 731 | 127,300 | 731 |
| 2025-04-14 | 713 | 715 | 702 | 707 | 129,300 | 707 |
| 2025-04-11 | 699 | 712 | 676 | 707 | 303,200 | 707 |
| 2025-04-10 | 749 | 749 | 709 | 729 | 351,100 | 729 |
| 2025-04-09 | 668 | 674 | 650 | 664 | 341,000 | 664 |
| 2025-04-08 | 667 | 705 | 667 | 698 | 215,700 | 698 |
| 2025-04-07 | 599 | 655 | 599 | 647 | 411,700 | 647 |
| 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