フルテック(株)
6546（東証STD）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/20 | 1,302 | 1,302 | 1,292 | 1,299 | 1,600 | 1,299 |
| 2022/5/19 | 1,300 | 1,310 | 1,300 | 1,310 | 300 | 1,310 |
| 2022/5/18 | 1,316 | 1,316 | 1,302 | 1,310 | 1,100 | 1,310 |
| 2022/5/17 | 1,295 | 1,316 | 1,295 | 1,315 | 1,200 | 1,315 |
| 2022/5/16 | 1,330 | 1,330 | 1,302 | 1,308 | 1,300 | 1,308 |
| 2022/5/13 | 1,302 | 1,330 | 1,302 | 1,302 | 1,700 | 1,302 |
| 2022/5/12 | 1,342 | 1,342 | 1,310 | 1,310 | 1,900 | 1,310 |
| 2022/5/11 | 1,335 | 1,364 | 1,335 | 1,355 | 700 | 1,355 |
| 2022/5/10 | 1,370 | 1,370 | 1,315 | 1,335 | 900 | 1,335 |
| 2022/5/9 | 1,396 | 1,396 | 1,389 | 1,389 | 700 | 1,389 |
| 2022/5/6 | 1,381 | 1,396 | 1,379 | 1,396 | 900 | 1,396 |
| 2022/5/2 | 1,406 | 1,406 | 1,381 | 1,394 | 600 | 1,394 |
| 2022/4/28 | 1,370 | 1,406 | 1,367 | 1,406 | 2,400 | 1,406 |
| 2022/4/27 | 1,399 | 1,400 | 1,375 | 1,400 | 4,600 | 1,400 |
| 2022/4/26 | 1,399 | 1,399 | 1,399 | 1,399 | 400 | 1,399 |
| 2022/4/25 | 1,391 | 1,421 | 1,391 | 1,404 | 1,700 | 1,404 |
| 2022/4/22 | 1,425 | 1,425 | 1,396 | 1,404 | 2,100 | 1,404 |
| 2022/4/21 | 1,387 | 1,418 | 1,386 | 1,401 | 1,900 | 1,401 |
| 2022/4/20 | 1,387 | 1,387 | 1,385 | 1,385 | 800 | 1,385 |
| 2022/4/19 | 1,401 | 1,401 | 1,375 | 1,387 | 1,000 | 1,387 |