フルサト工業(8087) 1部 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
2020/09/28 - - - - -
2020/09/25 1,503.0 1,519.0 1,484.0 1,507.0 11,800
2020/09/24 1,461.0 1,519.0 1,435.0 1,507.0 23,700
2020/09/23 1,401.0 1,455.0 1,401.0 1,455.0 10,300
2020/09/18 1,391.0 1,431.0 1,387.0 1,431.0 15,800
2020/09/17 1,370.0 1,388.0 1,353.0 1,388.0 15,500
2020/09/16 1,364.0 1,370.0 1,354.0 1,365.0 11,000
2020/09/15 1,371.0 1,371.0 1,348.0 1,354.0 8,800
2020/09/14 1,357.0 1,371.0 1,350.0 1,371.0 8,100
2020/09/11 1,372.0 1,372.0 1,348.0 1,354.0 13,000
2020/09/10 1,354.0 1,358.0 1,351.0 1,354.0 7,200
2020/09/09 1,353.0 1,354.0 1,337.0 1,347.0 11,600
2020/09/08 1,341.0 1,354.0 1,340.0 1,354.0 7,900
2020/09/07 1,320.0 1,333.0 1,320.0 1,333.0 6,000
2020/09/04 1,326.0 1,330.0 1,317.0 1,320.0 6,600
2020/09/03 1,338.0 1,361.0 1,331.0 1,332.0 3,600
2020/09/02 1,350.0 1,351.0 1,330.0 1,331.0 3,700
2020/09/01 1,354.0 1,354.0 1,333.0 1,334.0 4,700
2020/08/31 1,394.0 1,395.0 1,345.0 1,354.0 7,600
2020/08/28 1,354.0 1,355.0 1,331.0 1,334.0 8,600
2020/08/27 1,350.0 1,352.0 1,342.0 1,352.0 3,100
2020/08/26 1,331.0 1,348.0 1,331.0 1,341.0 6,400
2020/08/25 1,320.0 1,361.0 1,320.0 1,361.0 7,300
2020/08/24 1,351.0 1,355.0 1,310.0 1,313.0 14,000
2020/08/21 1,370.0 1,370.0 1,352.0 1,353.0 5,200
2020/08/20 1,354.0 1,360.0 1,347.0 1,348.0 4,800
2020/08/19 1,356.0 1,378.0 1,356.0 1,366.0 2,300
2020/08/18 1,353.0 1,389.0 1,342.0 1,377.0 7,400
2020/08/17 1,402.0 1,402.0 1,329.0 1,329.0 8,200
2020/08/14 1,389.0 1,403.0 1,389.0 1,403.0 4,700
2020/08/13 1,410.0 1,410.0 1,377.0 1,403.0 7,200
2020/08/12 1,377.0 1,393.0 1,369.0 1,391.0 8,000
2020/08/11 1,331.0 1,378.0 1,323.0 1,375.0 9,700
2020/08/07 1,340.0 1,344.0 1,329.0 1,340.0 2,700
2020/08/06 1,327.0 1,340.0 1,327.0 1,340.0 3,300
2020/08/05 1,321.0 1,330.0 1,313.0 1,327.0 7,300
2020/08/04 1,399.0 1,399.0 1,313.0 1,330.0 13,100
2020/08/03 1,312.0 1,396.0 1,311.0 1,386.0 9,800
2020/07/31 1,399.0 1,399.0 1,314.0 1,314.0 11,200
2020/07/30 1,389.0 1,389.0 1,357.0 1,369.0 3,700
2020/07/29 1,410.0 1,410.0 1,366.0 1,369.0 3,800
2020/07/28 1,419.0 1,419.0 1,398.0 1,410.0 7,800
2020/07/27 1,360.0 1,430.0 1,351.0 1,430.0 9,700
2020/07/22 1,437.0 1,437.0 1,382.0 1,382.0 5,400
2020/07/21 1,397.0 1,449.0 1,391.0 1,449.0 7,200
2020/07/20 1,386.0 1,396.0 1,358.0 1,396.0 5,700
2020/07/17 1,400.0 1,401.0 1,377.0 1,377.0 4,600
2020/07/16 1,415.0 1,420.0 1,407.0 1,413.0 4,500
2020/07/15 1,442.0 1,442.0 1,382.0 1,418.0 19,900
2020/07/14 1,347.0 1,377.0 1,331.0 1,377.0 8,500