フルテック(6546) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 1,300.0 1,310.0 1,300.0 1,310.0 300
2022/05/18 1,316.0 1,316.0 1,302.0 1,310.0 1,100
2022/05/17 1,295.0 1,316.0 1,295.0 1,315.0 1,200
2022/05/16 1,330.0 1,330.0 1,302.0 1,308.0 1,300
2022/05/13 1,302.0 1,330.0 1,302.0 1,302.0 1,700
2022/05/12 1,342.0 1,342.0 1,310.0 1,310.0 1,900
2022/05/11 1,335.0 1,364.0 1,335.0 1,355.0 700
2022/05/10 1,370.0 1,370.0 1,315.0 1,335.0 900
2022/05/09 1,396.0 1,396.0 1,389.0 1,389.0 700
2022/05/06 1,381.0 1,396.0 1,379.0 1,396.0 900
2022/05/02 1,406.0 1,406.0 1,381.0 1,394.0 600
2022/04/28 1,370.0 1,406.0 1,367.0 1,406.0 2,400
2022/04/27 1,399.0 1,400.0 1,375.0 1,400.0 4,600
2022/04/26 1,399.0 1,399.0 1,399.0 1,399.0 400
2022/04/25 1,391.0 1,421.0 1,391.0 1,404.0 1,700
2022/04/22 1,425.0 1,425.0 1,396.0 1,404.0 2,100
2022/04/21 1,387.0 1,418.0 1,386.0 1,401.0 1,900
2022/04/20 1,387.0 1,387.0 1,385.0 1,385.0 800
2022/04/19 1,401.0 1,401.0 1,375.0 1,387.0 1,000
2022/04/18 1,385.0 1,385.0 1,372.0 1,372.0 700
2022/04/15 1,423.0 1,423.0 1,390.0 1,390.0 600
2022/04/14 1,400.0 1,433.0 1,400.0 1,433.0 400
2022/04/13 1,363.0 1,370.0 1,361.0 1,370.0 1,700
2022/04/12 1,413.0 1,432.0 1,393.0 1,393.0 3,500
2022/04/11 1,449.0 1,449.0 1,419.0 1,419.0 2,100
2022/04/08 1,451.0 1,451.0 1,415.0 1,440.0 2,300
2022/04/07 1,443.0 1,449.0 1,431.0 1,441.0 4,000
2022/04/06 1,460.0 1,460.0 1,440.0 1,452.0 700
2022/04/05 1,468.0 1,469.0 1,438.0 1,460.0 1,700
2022/04/04 1,479.0 1,479.0 1,452.0 1,469.0 1,700
2022/04/01 1,483.0 1,486.0 1,472.0 1,479.0 6,700
2022/03/31 1,439.0 1,447.0 1,439.0 1,442.0 1,900
2022/03/30 1,457.0 1,457.0 1,427.0 1,447.0 1,400
2022/03/29 1,390.0 1,457.0 1,390.0 1,457.0 2,100
2022/03/28 1,452.0 1,452.0 1,390.0 1,390.0 1,500
2022/03/25 1,451.0 1,451.0 1,445.0 1,445.0 2,300
2022/03/24 1,430.0 1,445.0 1,430.0 1,445.0 1,400
2022/03/23 1,437.0 1,445.0 1,437.0 1,445.0 1,100
2022/03/22 1,439.0 1,444.0 1,420.0 1,444.0 3,200
2022/03/18 1,413.0 1,439.0 1,413.0 1,439.0 1,300
2022/03/17 1,446.0 1,446.0 1,401.0 1,443.0 2,500
2022/03/16 1,428.0 1,442.0 1,427.0 1,433.0 3,400
2022/03/15 1,395.0 1,419.0 1,387.0 1,418.0 2,500
2022/03/14 1,354.0 1,386.0 1,354.0 1,386.0 1,700
2022/03/11 1,300.0 1,353.0 1,300.0 1,353.0 2,300
2022/03/10 1,315.0 1,347.0 1,315.0 1,333.0 2,200
2022/03/09 1,310.0 1,311.0 1,310.0 1,311.0 700
2022/03/08 1,301.0 1,335.0 1,301.0 1,318.0 2,100
2022/03/07 1,324.0 1,349.0 1,324.0 1,331.0 4,300
2022/03/04 1,325.0 1,345.0 1,320.0 1,324.0 1,300