7826 (株)フルヤ金属 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
2023-06-029,6109,7909,6109,75031,0009,750
2023-06-019,6709,7109,4409,62058,8009,620
2023-05-319,8509,9409,6709,67056,9009,670
2023-05-309,88010,0509,8809,92065,5009,920
2023-05-299,88010,0409,8109,81076,4009,810
2023-05-269,7709,8309,6709,74061,1009,740
2023-05-259,6009,7409,5609,70036,1009,700
2023-05-249,5709,8309,4709,55059,6009,550
2023-05-239,4509,6609,3609,55077,9009,550
2023-05-229,4709,4909,3409,43029,5009,430
2023-05-199,6209,6709,4109,47045,2009,470
2023-05-189,2009,5509,2009,52095,5009,520
2023-05-179,1709,1809,0809,11030,1009,110
2023-05-169,1409,1909,0709,17037,0009,170
2023-05-159,1609,2209,0709,14028,4009,140
2023-05-129,2609,3709,0009,08084,8009,080
2023-05-119,1909,2809,1709,25026,8009,250
2023-05-109,1709,2909,1709,24020,4009,240
2023-05-099,3209,3209,1609,20035,8009,200
2023-05-089,2809,3309,2509,32023,7009,320
2023-05-029,1709,2709,1509,21034,1009,210
2023-05-019,0809,1609,0609,15042,8009,150
2023-04-289,0809,0908,9208,99035,4008,990
2023-04-278,9608,9908,8608,94048,5008,940
2023-04-269,0809,0808,9309,00035,7009,000
2023-04-259,2709,3509,1509,16029,5009,160
2023-04-249,4309,4509,2709,28027,4009,280
2023-04-219,3309,4409,2809,36043,9009,360
2023-04-209,2909,3309,2109,28026,5009,280
2023-04-199,2809,4609,2709,29059,3009,290
2023-04-189,0009,3408,9909,31073,7009,310
2023-04-179,0209,0308,9109,00032,2009,000
2023-04-148,9308,9708,9008,97022,5008,970
2023-04-138,9508,9608,8108,88035,2008,880
2023-04-128,8309,0208,8108,95044,9008,950
2023-04-118,8808,8808,7908,83027,0008,830
2023-04-108,7708,8408,7308,77030,0008,770
2023-04-078,7508,8408,7408,74022,9008,740
2023-04-068,7308,8108,6908,73032,7008,730
2023-04-058,9508,9508,7808,81071,6008,810
2023-04-049,0309,0808,9609,02039,3009,020
2023-04-039,1809,1809,0209,10057,0009,100
2023-03-319,0709,1909,0209,09056,1009,090
2023-03-309,1209,1908,9308,95047,2008,950
2023-03-298,9509,0908,9409,08075,0009,080
2023-03-289,1409,1608,9008,95083,7008,950
2023-03-279,2009,2209,0409,15074,2009,150
2023-03-249,4909,4909,1909,20069,7009,200
2023-03-239,4409,5109,3409,49039,9009,490
2023-03-229,6009,6809,5109,57046,3009,570
2023-03-209,4509,5209,3009,37074,4009,370
2023-03-179,4909,6209,2609,260191,4009,260
2023-03-169,4909,6309,2909,29078,9009,290
2023-03-159,9009,9609,7509,76045,0009,760
2023-03-149,8709,8709,5409,64071,0009,640
2023-03-1310,13010,2009,8809,96063,8009,960
2023-03-1010,22010,43010,22010,35030,40010,350
2023-03-0910,29010,47010,29010,37037,00010,370
2023-03-0810,21010,34010,15010,24030,10010,240
2023-03-0710,24010,35010,16010,24038,50010,240
2023-03-0610,12010,32010,08010,24040,90010,240
2023-03-0310,25010,2609,99010,02046,70010,020
2023-03-0210,36010,38010,12010,16038,70010,160
2023-03-0110,24010,36010,07010,35037,50010,350
2023-02-2810,36010,40010,16010,25035,70010,250
2023-02-2710,18010,39010,18010,31047,10010,310
2023-02-249,78010,3009,78010,300112,60010,300
2023-02-229,7809,9409,7309,75044,3009,750
2023-02-219,7509,8609,7509,80028,7009,800
2023-02-209,6709,8209,6609,78024,5009,780
2023-02-179,5909,7309,5909,69016,6009,690
2023-02-169,6309,7409,5909,67028,5009,670
2023-02-159,6509,7709,5709,59028,9009,590
2023-02-149,8809,9709,5809,59051,6009,590
2023-02-139,8009,9509,7509,86034,2009,860
2023-02-109,5209,8909,4809,860134,9009,860
2023-02-099,6609,8609,4509,500132,1009,500
2023-02-0810,04010,1209,97010,02044,70010,020
2023-02-079,99010,1009,94010,04020,10010,040
2023-02-0610,10010,1309,9809,99027,2009,990
2023-02-0310,05010,1509,97010,09037,60010,090
2023-02-029,91010,0709,9109,99039,7009,990
2023-02-019,72010,0309,7209,87060,5009,870
2023-01-319,8009,8809,6709,70030,4009,700
2023-01-309,8609,9209,8109,81021,2009,810
2023-01-2710,10010,1209,8409,90034,6009,900
2023-01-269,98010,1909,92010,10097,20010,100
2023-01-259,7109,9509,6509,86042,9009,860
2023-01-249,6209,8909,6209,82090,7009,820
2023-01-239,5609,6209,4909,50033,4009,500
2023-01-209,4009,4709,3709,41017,4009,410
2023-01-199,3009,4709,2409,42027,9009,420
2023-01-189,1509,3809,1109,38027,7009,380
2023-01-179,1309,1909,1009,11014,6009,110
2023-01-169,2609,2609,0409,06027,8009,060
2023-01-139,2209,4209,2209,29028,7009,290
2023-01-129,0409,3009,0409,28038,7009,280
2023-01-119,0209,0908,9809,02037,0009,020
2023-01-109,1109,1108,9509,02029,3009,020
2023-01-068,7608,9608,6708,96042,8008,960
2023-01-058,7608,9208,7608,82028,3008,820
2023-01-048,8808,8808,7108,75024,0008,750

分割・併合履歴 : [2010-03-29]1株→2株 [2007-04-24]1株→2株