7826 (株)フルヤ金属 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 | 2,415 | 2,443 | 2,271 | 2,330 | 431,300 | 2,330 |
| 2025-04-03 | 2,525 | 2,557 | 2,489 | 2,514 | 402,100 | 2,514 |
| 2025-04-02 | 2,651 | 2,675 | 2,641 | 2,648 | 158,700 | 2,648 |
| 2025-04-01 | 2,702 | 2,707 | 2,638 | 2,638 | 223,400 | 2,638 |
| 2025-03-31 | 2,715 | 2,721 | 2,655 | 2,667 | 241,500 | 2,667 |
| 2025-03-28 | 2,835 | 2,848 | 2,770 | 2,782 | 161,400 | 2,782 |
| 2025-03-27 | 2,824 | 2,838 | 2,802 | 2,837 | 101,200 | 2,837 |
| 2025-03-26 | 2,835 | 2,858 | 2,826 | 2,856 | 110,100 | 2,856 |
| 2025-03-25 | 2,821 | 2,840 | 2,809 | 2,834 | 108,500 | 2,834 |
| 2025-03-24 | 2,851 | 2,853 | 2,803 | 2,803 | 171,300 | 2,803 |
| 2025-03-21 | 2,910 | 2,919 | 2,850 | 2,850 | 197,800 | 2,850 |
| 2025-03-19 | 2,871 | 2,919 | 2,862 | 2,892 | 224,200 | 2,892 |
| 2025-03-18 | 2,860 | 2,902 | 2,826 | 2,856 | 406,500 | 2,856 |
| 2025-03-17 | 2,781 | 2,784 | 2,756 | 2,770 | 120,600 | 2,770 |
| 2025-03-14 | 2,700 | 2,755 | 2,700 | 2,740 | 126,200 | 2,740 |
| 2025-03-13 | 2,730 | 2,740 | 2,680 | 2,680 | 144,500 | 2,680 |
| 2025-03-12 | 2,672 | 2,734 | 2,668 | 2,720 | 176,500 | 2,720 |
| 2025-03-11 | 2,684 | 2,686 | 2,640 | 2,672 | 277,600 | 2,672 |
| 2025-03-10 | 2,700 | 2,754 | 2,675 | 2,734 | 217,500 | 2,734 |
| 2025-03-07 | 2,683 | 2,707 | 2,663 | 2,707 | 127,900 | 2,707 |
| 2025-03-06 | 2,707 | 2,743 | 2,700 | 2,715 | 195,100 | 2,715 |
| 2025-03-05 | 2,680 | 2,722 | 2,678 | 2,701 | 222,900 | 2,701 |
| 2025-03-04 | 2,740 | 2,746 | 2,680 | 2,709 | 241,600 | 2,709 |
| 2025-03-03 | 2,773 | 2,791 | 2,735 | 2,766 | 171,000 | 2,766 |
| 2025-02-28 | 2,799 | 2,816 | 2,742 | 2,758 | 238,300 | 2,758 |
| 2025-02-27 | 2,856 | 2,860 | 2,810 | 2,819 | 198,800 | 2,819 |
| 2025-02-26 | 2,842 | 2,872 | 2,830 | 2,864 | 163,700 | 2,864 |
| 2025-02-25 | 2,850 | 2,872 | 2,820 | 2,849 | 191,500 | 2,849 |
| 2025-02-21 | 2,900 | 2,922 | 2,879 | 2,910 | 168,800 | 2,910 |
| 2025-02-20 | 2,986 | 2,986 | 2,903 | 2,919 | 207,200 | 2,919 |
| 2025-02-19 | 3,000 | 3,040 | 3,000 | 3,000 | 131,600 | 3,000 |
| 2025-02-18 | 2,955 | 3,015 | 2,925 | 3,000 | 202,600 | 3,000 |
| 2025-02-17 | 3,035 | 3,055 | 2,990 | 2,991 | 136,400 | 2,991 |
| 2025-02-14 | 3,065 | 3,080 | 3,025 | 3,050 | 98,400 | 3,050 |
| 2025-02-13 | 3,015 | 3,085 | 3,010 | 3,065 | 231,000 | 3,065 |
| 2025-02-12 | 3,130 | 3,155 | 3,065 | 3,065 | 312,200 | 3,065 |
| 2025-02-10 | 3,255 | 3,300 | 3,195 | 3,200 | 252,700 | 3,200 |
| 2025-02-07 | 3,285 | 3,345 | 3,285 | 3,325 | 195,200 | 3,325 |
| 2025-02-06 | 3,180 | 3,340 | 3,180 | 3,285 | 175,200 | 3,285 |
| 2025-02-05 | 3,190 | 3,225 | 3,175 | 3,175 | 89,900 | 3,175 |
| 2025-02-04 | 3,215 | 3,260 | 3,175 | 3,185 | 137,500 | 3,185 |
| 2025-02-03 | 3,250 | 3,255 | 3,160 | 3,165 | 170,200 | 3,165 |
| 2025-01-31 | 3,310 | 3,350 | 3,290 | 3,305 | 92,100 | 3,305 |
| 2025-01-30 | 3,255 | 3,275 | 3,215 | 3,265 | 273,000 | 3,265 |
| 2025-01-29 | 3,280 | 3,305 | 3,255 | 3,275 | 93,100 | 3,275 |
| 2025-01-28 | 3,305 | 3,310 | 3,250 | 3,270 | 84,900 | 3,270 |
| 2025-01-27 | 3,390 | 3,400 | 3,345 | 3,345 | 73,000 | 3,345 |
| 2025-01-24 | 3,325 | 3,395 | 3,305 | 3,365 | 70,000 | 3,365 |
| 2025-01-23 | 3,360 | 3,360 | 3,315 | 3,340 | 77,000 | 3,340 |
| 2025-01-22 | 3,345 | 3,395 | 3,335 | 3,385 | 82,000 | 3,385 |
| 2025-01-21 | 3,360 | 3,365 | 3,295 | 3,305 | 59,100 | 3,305 |
| 2025-01-20 | 3,255 | 3,325 | 3,255 | 3,305 | 74,700 | 3,305 |
| 2025-01-17 | 3,230 | 3,255 | 3,220 | 3,245 | 67,500 | 3,245 |
| 2025-01-16 | 3,280 | 3,290 | 3,245 | 3,265 | 99,400 | 3,265 |
| 2025-01-15 | 3,315 | 3,335 | 3,245 | 3,265 | 105,200 | 3,265 |
| 2025-01-14 | 3,350 | 3,360 | 3,290 | 3,315 | 121,200 | 3,315 |
| 2025-01-10 | 3,420 | 3,435 | 3,380 | 3,395 | 72,200 | 3,395 |
| 2025-01-09 | 3,540 | 3,555 | 3,460 | 3,465 | 87,500 | 3,465 |
| 2025-01-08 | 3,535 | 3,610 | 3,520 | 3,560 | 78,000 | 3,560 |
| 2025-01-07 | 3,580 | 3,595 | 3,530 | 3,555 | 86,200 | 3,555 |
| 2025-01-06 | 3,650 | 3,650 | 3,525 | 3,545 | 118,700 | 3,545 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2010-03-29]1株→2株 [2007-04-24]1株→2株