[2586 東証マザーズ] フルッタフルッタ 日足 時系列データ

[2586 東証マザーズ] フルッタフルッタ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22672.00673.00667.00671.001810012149400
2017-11-21676.00677.00670.00671.00118007936600
2017-11-20680.00681.00670.00676.00121008155200
2017-11-17679.00683.00674.00680.00102006935800
2017-11-16670.00680.00669.00671.00101006789300
2017-11-15692.00700.00668.00669.002110014369100
2017-11-14764.00765.00690.00695.0010900080178500
2017-11-13734.00734.00731.00734.0029002126900
2017-11-10728.00734.00726.00730.0032002330300
2017-11-09727.00735.00727.00728.0054003939900
2017-11-08730.00730.00727.00727.0062004515200
2017-11-07731.00733.00730.00730.0037002704200
2017-11-06734.00737.00731.00732.0037002714600
2017-11-02737.00737.00735.00736.0034002501900
2017-11-01734.00737.00730.00737.0047003449400
2017-10-31732.00734.00731.00734.0050003658500
2017-10-30735.00738.00734.00734.0040002941800
2017-10-27733.00736.00732.00732.0025001833400
2017-10-26736.00736.00732.00732.0020001469700
2017-10-25735.00739.00735.00736.001200883600
2017-10-24731.00735.00731.00735.0046003369700
2017-10-23740.00743.00734.00735.0036002656200
2017-10-20746.00748.00740.00740.0059004386500
2017-10-19741.00745.00741.00743.0027002005500
2017-10-18741.00745.00741.00742.0035002596100
2017-10-17746.00746.00741.00743.0067004991600
2017-10-16747.00749.00742.00742.0043003205000
2017-10-13750.00751.00747.00747.0096007196200
2017-10-12749.00751.00749.00749.0057004270500
2017-10-11749.00751.00748.00749.0045003372200
2017-10-10750.00755.00750.00752.0052003905400
2017-10-06751.00755.00743.00754.001760013222800
2017-10-05761.00763.00758.00761.0044003346000
2017-10-04751.00763.00750.00758.0079005979900
2017-10-03758.00758.00749.00752.0082006175200
2017-10-02766.00768.00756.00760.0092007009000
2017-09-29778.00778.00760.00766.001690012996100
2017-09-28780.00782.00776.00778.001360010589000
2017-09-27775.00788.00775.00780.005360041766900
2017-09-26859.00859.00848.00850.004280036459500
2017-09-25863.00863.00850.00858.003290028110400
2017-09-22859.00860.00856.00860.0052004465700
2017-09-21853.00859.00851.00854.0072006150700
2017-09-20862.00862.00853.00855.0074006340900
2017-09-19862.00864.00856.00857.001190010241000
2017-09-15856.00861.00853.00859.0089007626400
2017-09-14864.00864.00857.00858.0035003010000
2017-09-13860.00863.00856.00860.0050004302300
2017-09-12855.00856.00848.00856.0053004525800
2017-09-11840.00853.00840.00846.0075006352700
2017-09-08834.00839.00834.00837.0019001589800
2017-09-07837.00839.00830.00833.0039003257200
2017-09-06832.00833.00816.00827.00105008658700
2017-09-05851.00855.00833.00833.001450012219400
2017-09-04855.00855.00850.00853.0090007676400
2017-09-01860.00860.00854.00854.0084007194100
2017-08-31855.00860.00850.00854.0083007086300
2017-08-30852.00855.00843.00854.00116009860900
2017-08-29828.00852.00827.00851.002280019201000
2017-08-28832.00836.00824.00830.001260010460400
2017-08-25903.00923.00819.00819.00296200259390500
2017-08-24849.00862.00848.00858.0072006157100
2017-08-23835.00848.00832.00847.0050004188800
2017-08-22830.00833.00829.00833.0034002823700
2017-08-21829.00830.00823.00829.0046003807400
2017-08-18824.00824.00814.00817.0037003027300
2017-08-17828.00828.00819.00820.0042003459500
2017-08-16821.00821.00811.00813.0037003020700
2017-08-15806.00816.00806.00808.00109008821200
2017-08-14850.00851.00802.00819.002790023075900
2017-08-10860.00860.00850.00852.00104008887000
2017-08-09859.00860.00850.00860.00103008809400
2017-08-08859.00859.00848.00856.002600022227200
2017-08-07855.00866.00840.00859.008440072091600
2017-08-04802.00804.00785.00795.0092007314300
2017-08-03809.00817.00803.00803.0056004536500
2017-08-02795.00813.00795.00805.0032002567900
2017-08-01816.00830.00801.00810.002780022664400
2017-07-31779.00818.00778.00814.002000016098800
2017-07-28774.00800.00774.00778.0098007694300
2017-07-27785.00785.00771.00773.0042003249900
2017-07-26778.00778.00773.00773.0037002869100
2017-07-25773.00783.00773.00773.0094007288000
2017-07-24790.00790.00770.00772.0099007682600
2017-07-21800.00818.00767.00790.003530027721000
2017-07-20806.00828.00796.00801.00161100130107700
2017-07-19866.00866.00865.00866.008510073696400
2017-07-18718.00719.00716.00716.001100789200
2017-07-14719.00719.00715.00716.0017001219300
2017-07-13713.00716.00711.00715.0025001783700
2017-07-12716.00716.00713.00713.00300214400
2017-07-11708.00716.00708.00715.0017001205100
2017-07-10711.00718.00707.00711.0041002920000
2017-07-07712.00712.00707.00707.0030002130600
2017-07-06715.00715.00709.00713.0029002066800
2017-07-05709.00716.00705.00713.0050003535900
2017-07-04722.00722.00708.00709.0093006631400
2017-07-03720.00725.00709.00713.0048003445100
2017-06-30719.00719.00712.00714.00900642600
2017-06-29713.00720.00712.00719.001200856700
2017-06-28711.00722.00708.00708.0017001211800
2017-06-27706.00718.00705.00708.0044003117400
2017-06-26705.00708.00705.00706.0042002964600
2017-06-23708.00712.00707.00709.0026001842600
2017-06-22711.00720.00711.00711.0023001642600
2017-06-21712.00721.00707.00717.0033002346100
2017-06-20715.00724.00712.00712.0054003864700
2017-06-19711.00717.00706.00715.0025001773300
2017-06-16720.00728.00708.00708.0033002361000
2017-06-15709.00729.00708.00724.0081005777600
2017-06-14713.00715.00709.00715.0018001281200
2017-06-13710.00741.00710.00713.0041002938600
2017-06-12711.00720.00711.00714.0053003782800
2017-06-09730.00730.00722.00724.0047003416100
2017-06-08731.00745.00730.00733.0022001614900
2017-06-07738.00740.00730.00734.0044003235900
2017-06-06764.00766.00743.00746.0059004415500
2017-06-05760.00762.00755.00762.0041003106000
2017-06-02787.00791.00751.00763.00130009930500
2017-06-01783.00806.00783.00787.002980023714700
2017-05-31765.00778.00759.00778.00105008037500
2017-05-30778.00780.00754.00760.001910014574100
2017-05-29783.00783.00736.00774.003790029057400
2017-05-26790.00790.00748.00761.005060038796500
2017-05-25875.00875.00789.00805.00249800210759700
2017-05-24785.00785.00785.00785.00104008164000
2017-05-23683.00691.00683.00685.0016001096600
2017-05-22699.00699.00660.00682.001620011021600
2017-05-19688.00697.00688.00696.00500347400
2017-05-18691.00691.00685.00687.00102007021200
2017-05-17709.00709.00691.00691.0081005735100
2017-05-16698.00702.00690.00690.0057003956100
2017-05-15707.00707.00699.00699.001400983400
2017-05-12706.00709.00700.00706.0029002038900
2017-05-11701.00710.00701.00706.0034002397200
2017-05-10718.00723.00684.00721.0071004996200
2017-05-09720.00720.00712.00717.0022001574800
2017-05-08720.00730.00719.00720.0032002320600
2017-05-02708.00716.00708.00716.0059004223600
2017-05-01707.00707.00707.00707.0010070700
2017-04-28706.00713.00706.00713.00400283700
2017-04-27705.00705.00704.00704.00300211300
2017-04-26707.00720.00707.00708.0016001143000
2017-04-25705.00705.00701.00701.001100772400
2017-04-24707.00711.00706.00706.00700495600
2017-04-21712.00713.00705.00707.00700496300
2017-04-20705.00710.00701.00710.00400281700
2017-04-19711.00711.00705.00705.00600424100
2017-04-18713.00713.00701.00708.00600425100
2017-04-17700.00700.00698.00700.00600419800
2017-04-14700.00702.00699.00700.0056003917100
2017-04-13700.00720.00696.00705.0020001405900
2017-04-12701.00705.00700.00701.0018001262400
2017-04-11711.00711.00703.00704.0017001201600
2017-04-10700.00772.00700.00726.0060004501700
2017-04-07706.00712.00695.00711.0051003583300
2017-04-06711.00711.00703.00708.0049003464300
2017-04-05703.00712.00703.00711.0092006473800
2017-04-04745.00745.00700.00708.001440010406400
2017-04-03748.00750.00743.00745.0021001567400
2017-03-31759.00763.00747.00750.0015001131100
2017-03-30761.00761.00745.00746.0055004142300
2017-03-29769.00774.00757.00760.0053004050200
2017-03-28771.00787.00771.00784.0051003961600
2017-03-27800.00800.00761.00770.001770013952900
2017-03-24740.00864.00740.00785.00131900108061000
2017-03-23747.00747.00741.00741.0035002606800
2017-03-22742.00748.00740.00747.0060004457900
2017-03-21747.00754.00741.00742.0065004856800
2017-03-17759.00759.00739.00747.0087006490000
2017-03-16759.00759.00748.00750.0016001202700
2017-03-15760.00760.00740.00747.0071005306500
2017-03-14775.00791.00746.00755.001720013211100
2017-03-13739.00847.00738.00771.008090063818000
2017-03-10739.00739.00731.00731.0034002495600
2017-03-09735.00735.00733.00733.001200881400
2017-03-08735.00739.00727.00735.0082006034100
2017-03-07731.00734.00726.00734.0028002044500
2017-03-06734.00735.00729.00730.0049003589500
2017-03-03734.00734.00727.00727.0015001096600
2017-03-02728.00728.00726.00727.0021001526700
2017-03-01731.00731.00728.00728.0014001021200
2017-02-28731.00731.00726.00729.00800582400
2017-02-27732.00732.00726.00731.001100801600
2017-02-24721.00734.00721.00733.0021001521800
2017-02-23733.00738.00721.00721.0069005046800
2017-02-22726.00736.00722.00731.0029002116000
2017-02-21721.00739.00720.00739.0024001739900
2017-02-20727.00727.00719.00726.00600435200
2017-02-17720.00726.00720.00720.00800579000
2017-02-16725.00726.00720.00720.0045003249100
2017-02-15737.00737.00724.00732.0033002413800
2017-02-14710.00722.00710.00722.0040002850900
2017-02-13736.00736.00722.00732.001300953100
2017-02-10721.00732.00721.00732.00900651400
2017-02-09741.00741.00720.00721.0033002405700
2017-02-08737.00738.00731.00732.0042003089800
2017-02-07728.00735.00725.00730.0023001680800
2017-02-06710.00734.00710.00729.0041002963500
2017-02-03716.00716.00708.00714.001000711800
2017-02-02718.00718.00705.00705.0022001559300
2017-02-01707.00717.00707.00711.0016001136700
2017-01-31710.00719.00710.00712.0030002148000
2017-01-30718.00718.00705.00705.0044003131000
2017-01-27707.00715.00707.00715.00600425300
2017-01-26706.00710.00706.00710.0016001132900
2017-01-25708.00710.00706.00706.00600425000
2017-01-24700.00714.00700.00706.00900635400
2017-01-23710.00710.00693.00699.0041002865500
2017-01-20720.00720.00701.00708.0032002263700
2017-01-19723.00723.00700.00722.0098007007500
2017-01-18740.00741.00721.00721.0071005189100
2017-01-17742.00745.00740.00742.0021001556800
2017-01-16746.00747.00735.00737.0044003270500
2017-01-13736.00749.00731.00731.0052003847100
2017-01-12732.00747.00732.00735.0080005909600
2017-01-11724.00735.00724.00731.0034002485300
2017-01-10730.00731.00721.00722.0038002762000
2017-01-06720.00724.00715.00720.0035002518000
2017-01-05711.00740.00711.00720.0052003770400
2017-01-04710.00720.00708.00710.0053003781700
2016-12-30720.00723.00705.00708.00105007484900
2016-12-29698.00760.00698.00718.003710027050300
2016-12-28703.00703.00688.00695.0068004709800
2016-12-27695.00704.00687.00687.001710011875200
2016-12-26681.00689.00678.00686.0085005815200
2016-12-22684.00689.00670.00682.001820012337800
2016-12-21717.00717.00684.00684.002220015423400
2016-12-20728.00728.00718.00718.0061004400900
2016-12-19730.00731.00711.00725.0093006730600
2016-12-16741.00742.00715.00723.002100015253900
2016-12-15784.00800.00738.00750.003650028114700
2016-12-14820.00835.00764.00783.005030039835400
2016-12-13700.00817.00699.00806.009850076784700
2016-12-12676.00719.00675.00709.001750012333000
2016-12-09691.00705.00670.00680.003450023613000
2016-12-08670.00770.00670.00709.00199500146682200
2016-12-07666.00672.00666.00670.0048003208800
2016-12-06670.00680.00670.00670.0021001411900
2016-12-05670.00671.00669.00670.0026001742200
2016-12-02660.00676.00660.00670.0057003801000
2016-12-01680.00680.00650.00658.00136008956800
2016-11-30693.00693.00656.00660.001800012114500
2016-11-29685.00692.00684.00692.0021001445200
2016-11-28678.00688.00677.00682.001200818100
2016-11-25680.00689.00677.00677.0028001906800
2016-11-24694.00694.00682.00682.0079005470700
2016-11-22699.00699.00680.00680.0057003936500
2016-11-21695.00705.00685.00691.001450010110300
2016-11-18695.00696.00694.00694.0064004446500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter