7826 (株)フルヤ金属 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,010 | 11,120 | 10,730 | 10,730 | 244,100 | 10,730 |
| 2024-04-25 | 11,470 | 11,490 | 11,170 | 11,170 | 31,400 | 11,170 |
| 2024-04-24 | 11,160 | 11,470 | 11,160 | 11,400 | 48,500 | 11,400 |
| 2024-04-23 | 11,400 | 11,460 | 10,970 | 11,100 | 45,900 | 11,100 |
| 2024-04-22 | 11,310 | 11,440 | 11,100 | 11,240 | 66,900 | 11,240 |
| 2024-04-19 | 11,750 | 11,810 | 11,190 | 11,430 | 59,000 | 11,430 |
| 2024-04-18 | 11,580 | 11,920 | 11,580 | 11,780 | 31,900 | 11,780 |
| 2024-04-17 | 11,750 | 11,790 | 11,500 | 11,640 | 44,100 | 11,640 |
| 2024-04-16 | 11,900 | 11,990 | 11,620 | 11,660 | 43,700 | 11,660 |
| 2024-04-15 | 11,830 | 12,120 | 11,810 | 12,070 | 53,500 | 12,070 |
| 2024-04-12 | 12,200 | 12,300 | 11,860 | 11,980 | 76,100 | 11,980 |
| 2024-04-11 | 12,200 | 12,410 | 12,080 | 12,310 | 56,600 | 12,310 |
| 2024-04-10 | 12,230 | 12,410 | 12,200 | 12,240 | 73,100 | 12,240 |
| 2024-04-09 | 11,850 | 12,110 | 11,850 | 12,090 | 70,300 | 12,090 |
| 2024-04-08 | 11,780 | 11,960 | 11,630 | 11,850 | 68,800 | 11,850 |
| 2024-04-05 | 11,600 | 11,850 | 11,600 | 11,740 | 58,500 | 11,740 |
| 2024-04-04 | 12,000 | 12,080 | 11,740 | 11,850 | 69,800 | 11,850 |
| 2024-04-03 | 12,050 | 12,170 | 11,660 | 11,870 | 136,100 | 11,870 |
| 2024-04-02 | 11,370 | 11,960 | 11,310 | 11,930 | 106,100 | 11,930 |
| 2024-04-01 | 11,490 | 11,580 | 11,250 | 11,290 | 66,300 | 11,290 |
| 2024-03-29 | 11,260 | 11,360 | 11,140 | 11,340 | 50,400 | 11,340 |
| 2024-03-28 | 11,020 | 11,340 | 11,000 | 11,200 | 58,800 | 11,200 |
| 2024-03-27 | 11,100 | 11,100 | 10,940 | 11,010 | 52,800 | 11,010 |
| 2024-03-26 | 10,990 | 11,170 | 10,880 | 11,060 | 40,400 | 11,060 |
| 2024-03-25 | 10,860 | 11,130 | 10,860 | 10,930 | 63,300 | 10,930 |
| 2024-03-22 | 10,800 | 11,090 | 10,760 | 10,910 | 75,300 | 10,910 |
| 2024-03-21 | 10,790 | 10,880 | 10,660 | 10,760 | 44,000 | 10,760 |
| 2024-03-19 | 10,480 | 10,700 | 10,340 | 10,640 | 45,800 | 10,640 |
| 2024-03-18 | 10,490 | 10,550 | 10,380 | 10,430 | 50,700 | 10,430 |
| 2024-03-15 | 10,300 | 10,390 | 10,230 | 10,250 | 69,300 | 10,250 |
| 2024-03-14 | 10,350 | 10,350 | 10,120 | 10,330 | 41,600 | 10,330 |
| 2024-03-13 | 10,430 | 10,490 | 10,070 | 10,240 | 59,800 | 10,240 |
| 2024-03-12 | 10,330 | 10,410 | 10,180 | 10,370 | 41,100 | 10,370 |
| 2024-03-11 | 10,350 | 10,490 | 10,210 | 10,330 | 54,100 | 10,330 |
| 2024-03-08 | 10,080 | 10,740 | 10,040 | 10,580 | 88,600 | 10,580 |
| 2024-03-07 | 10,240 | 10,380 | 10,080 | 10,100 | 57,800 | 10,100 |
| 2024-03-06 | 10,170 | 10,220 | 10,070 | 10,170 | 35,300 | 10,170 |
| 2024-03-05 | 10,100 | 10,230 | 9,980 | 10,170 | 36,600 | 10,170 |
| 2024-03-04 | 10,280 | 10,340 | 10,100 | 10,100 | 50,900 | 10,100 |
| 2024-03-01 | 10,270 | 10,380 | 10,130 | 10,160 | 35,500 | 10,160 |
| 2024-02-29 | 10,200 | 10,300 | 10,050 | 10,200 | 44,100 | 10,200 |
| 2024-02-28 | 10,490 | 10,530 | 10,300 | 10,300 | 39,100 | 10,300 |
| 2024-02-27 | 10,350 | 10,620 | 10,220 | 10,390 | 58,200 | 10,390 |
| 2024-02-26 | 10,500 | 10,500 | 10,210 | 10,210 | 84,000 | 10,210 |
| 2024-02-22 | 9,870 | 10,500 | 9,840 | 10,500 | 194,600 | 10,500 |
| 2024-02-21 | 9,930 | 9,930 | 9,740 | 9,840 | 68,400 | 9,840 |
| 2024-02-20 | 9,790 | 9,930 | 9,700 | 9,840 | 77,700 | 9,840 |
| 2024-02-19 | 9,740 | 9,850 | 9,600 | 9,740 | 40,400 | 9,740 |
| 2024-02-16 | 9,600 | 9,750 | 9,600 | 9,740 | 66,900 | 9,740 |
| 2024-02-15 | 9,700 | 9,760 | 9,560 | 9,720 | 62,500 | 9,720 |
| 2024-02-14 | 9,440 | 9,720 | 9,350 | 9,700 | 60,600 | 9,700 |
| 2024-02-13 | 9,400 | 9,580 | 9,170 | 9,570 | 130,300 | 9,570 |
| 2024-02-09 | 9,340 | 9,380 | 9,240 | 9,310 | 49,500 | 9,310 |
| 2024-02-08 | 9,330 | 9,360 | 9,210 | 9,340 | 42,600 | 9,340 |
| 2024-02-07 | 9,190 | 9,360 | 9,160 | 9,340 | 42,100 | 9,340 |
| 2024-02-06 | 9,340 | 9,350 | 9,260 | 9,290 | 29,400 | 9,290 |
| 2024-02-05 | 9,280 | 9,370 | 9,210 | 9,340 | 39,700 | 9,340 |
| 2024-02-02 | 9,150 | 9,370 | 9,150 | 9,300 | 64,200 | 9,300 |
| 2024-02-01 | 9,160 | 9,260 | 9,030 | 9,190 | 78,500 | 9,190 |
| 2024-01-31 | 9,260 | 9,350 | 9,130 | 9,220 | 80,300 | 9,220 |
| 2024-01-30 | 9,330 | 9,350 | 9,160 | 9,280 | 713,700 | 9,280 |
| 2024-01-29 | 9,440 | 9,510 | 9,370 | 9,430 | 70,400 | 9,430 |
| 2024-01-26 | 9,600 | 9,630 | 9,320 | 9,320 | 62,900 | 9,320 |
| 2024-01-25 | 9,440 | 9,610 | 9,340 | 9,580 | 86,600 | 9,580 |
| 2024-01-24 | 9,670 | 9,730 | 9,410 | 9,470 | 65,800 | 9,470 |
| 2024-01-23 | 9,780 | 9,860 | 9,510 | 9,520 | 62,700 | 9,520 |
| 2024-01-22 | 9,900 | 9,910 | 9,750 | 9,780 | 51,900 | 9,780 |
| 2024-01-19 | 9,790 | 10,000 | 9,730 | 9,840 | 160,700 | 9,840 |
| 2024-01-18 | 9,470 | 9,650 | 9,470 | 9,640 | 44,000 | 9,640 |
| 2024-01-17 | 9,600 | 9,640 | 9,410 | 9,490 | 91,100 | 9,490 |
| 2024-01-16 | 9,730 | 9,780 | 9,610 | 9,660 | 54,400 | 9,660 |
| 2024-01-15 | 9,610 | 9,670 | 9,480 | 9,630 | 61,400 | 9,630 |
| 2024-01-12 | 9,590 | 9,730 | 9,550 | 9,680 | 152,100 | 9,680 |
| 2024-01-11 | 9,500 | 9,570 | 9,450 | 9,540 | 76,000 | 9,540 |
| 2024-01-10 | 9,320 | 9,520 | 9,310 | 9,450 | 76,400 | 9,450 |
| 2024-01-09 | 9,300 | 9,430 | 9,300 | 9,360 | 48,400 | 9,360 |
| 2024-01-05 | 9,540 | 9,560 | 9,270 | 9,290 | 72,400 | 9,290 |
| 2024-01-04 | 9,450 | 9,590 | 9,340 | 9,560 | 62,400 | 9,560 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
