KabuInsight

フルッタフルッタ

2586
グロース/食料品/FRUTA FRUTA INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13120.0121.0117.0120.0+2.0+1.69%1,121,300
2026-03-12118.0119.0115.0118.0-1.0-0.84%1,160,100
2026-03-11116.0121.0116.0119.0+4.0+3.48%1,848,800
2026-03-10116.0116.0112.0115.0+2.0+1.77%774,300
2026-03-09113.0113.0110.0113.0-3.0-2.59%1,409,500
2026-03-06114.0118.0114.0116.0+3.0+2.65%1,137,200
2026-03-05114.0116.0112.0113.0+3.0+2.73%1,147,500
2026-03-04115.0115.0109.0110.0-6.0-5.17%3,996,300
2026-03-03118.0121.0116.0116.0-2.0-1.69%1,632,000
2026-03-02119.0122.0118.0118.0-2.0-1.67%970,000
2026-02-27119.0122.0118.0120.0+2.0+1.69%1,294,800
2026-02-26117.0120.0117.0118.0+1.0+0.85%2,048,900
2026-02-25118.0121.0116.0117.0-3.0-2.50%2,104,200
2026-02-24121.0122.0115.0120.0-1.0-0.83%2,632,500
2026-02-20122.0124.0119.0121.0-3.0-2.42%2,376,300
2026-02-19123.0125.0122.0124.0+1.0+0.81%1,539,700
2026-02-18130.0131.0123.0123.0-7.0-5.38%2,051,900
2026-02-17133.0135.0128.0130.0+1.0+0.78%1,859,600
2026-02-16121.0130.0117.0129.0-12.0-8.51%7,524,200
2026-02-13143.0147.0139.0141.0-3.0-2.08%2,409,800
2026-02-12149.0149.0144.0144.0-3.0-2.04%2,056,700
2026-02-10142.0149.0142.0147.0+8.0+5.76%2,689,200
2026-02-09138.0141.0136.0139.0+5.0+3.73%1,732,300
2026-02-06136.0138.0133.0134.0-4.0-2.90%1,498,900
2026-02-05135.0139.0134.0138.0+2.0+1.47%1,542,700
2026-02-04143.0144.0135.0136.0-7.0-4.90%2,092,100
2026-02-03143.0145.0142.0143.0+1.0+0.70%737,000
2026-02-02143.0146.0142.0142.00.00.00%1,178,400
2026-01-30142.0143.0141.0142.00.00.00%913,800
2026-01-29140.0143.0138.0142.0+2.0+1.43%1,209,500
2026-01-28145.0146.0140.0140.0-7.0-4.76%2,625,800
2026-01-27149.0150.0146.0147.0-2.0-1.34%2,181,400
2026-01-26148.0155.0147.0149.0+2.0+1.36%2,289,500
2026-01-23148.0151.0143.0147.00.00.00%2,478,600
2026-01-22161.0161.0147.0147.0-11.0-6.96%5,602,200
2026-01-21160.0166.0157.0158.0-7.0-4.24%5,067,800
2026-01-20153.0169.0152.0165.0+14.0+9.27%10,108,800
2026-01-19147.0152.0145.0151.0+6.0+4.14%3,338,200
2026-01-16153.0153.0144.0145.0-6.0-3.97%3,293,800
2026-01-15148.0156.0147.0151.0+5.0+3.42%4,609,300
2026-01-14142.0148.0140.0146.0+6.0+4.29%3,789,700
2026-01-13142.0143.0139.0140.0+1.0+0.72%2,960,000
2026-01-09146.0146.0138.0139.0-6.0-4.14%4,757,200
2026-01-08155.0163.0142.0145.0-5.0-3.33%14,319,300
2026-01-07135.0154.0133.0150.0+16.0+11.94%10,680,000
2026-01-06130.0134.0130.0134.0+5.0+3.88%3,399,000
2026-01-05127.0132.0125.0129.0+5.0+4.03%4,154,300
2025-12-30123.0126.0120.0124.00.00.00%4,643,100
2025-12-29121.0126.0119.0124.0+4.0+3.33%3,332,000
2025-12-26122.0124.0120.0120.0-1.0-0.83%3,190,200
2025-12-25121.0123.0121.0121.00.00.00%1,390,500
2025-12-24122.0124.0121.0121.00.00.00%1,602,000
2025-12-23123.0125.0121.0121.0-2.0-1.63%3,201,700
2025-12-22123.0124.0121.0123.0+1.0+0.82%1,913,200
2025-12-19120.0124.0119.0122.0+2.0+1.67%2,114,200
2025-12-18123.0123.0120.0120.0-4.0-3.23%1,985,100
2025-12-17125.0128.0122.0124.00.00.00%2,959,100
2025-12-16127.0128.0124.0124.0-5.0-3.88%2,217,200
2025-12-15122.0133.0121.0129.0+7.0+5.74%5,199,100
2025-12-12124.0125.0121.0122.0-2.0-1.61%1,990,600
2025-12-11126.0129.0123.0124.0-1.0-0.80%2,193,800
2025-12-10125.0128.0123.0125.0+1.0+0.81%2,799,100
2025-12-09124.0126.0123.0124.0+1.0+0.81%2,223,500
2025-12-08129.0129.0123.0123.0-5.0-3.91%3,104,800
2025-12-05126.0129.0124.0128.0+2.0+1.59%2,056,300
2025-12-04127.0131.0125.0126.0-1.0-0.79%2,001,300
2025-12-03128.0129.0123.0127.0-1.0-0.78%3,011,400
2025-12-02126.0129.0122.0128.0+1.0+0.79%4,186,400
2025-12-01133.0133.0126.0127.0-5.0-3.79%4,149,800
2025-11-28137.0139.0132.0132.0-6.0-4.35%3,445,200
2025-11-27133.0140.0131.0138.0+7.0+5.34%4,373,300
2025-11-26133.0135.0130.0131.00.00.00%3,484,000
2025-11-25144.0145.0131.0131.0-13.0-9.03%9,511,300
2025-11-21148.0153.0142.0144.0-9.0-5.88%16,934,300
2025-11-20131.0153.0129.0153.0+27.0+21.43%31,549,300
2025-11-19129.0139.0124.0126.0+6.0+5.00%19,583,600
2025-11-18121.0133.0118.0120.0-17.0-12.41%41,665,400
2025-11-17137.0137.0137.0137.0-50.0-26.74%1,374,900
2025-11-14197.0215.0185.0187.0-58.0-23.67%26,141,200
2025-11-13241.0250.0236.0245.0+6.0+2.51%6,114,500
2025-11-12251.0258.0235.0239.0-13.0-5.16%6,990,300
2025-11-11234.0260.0232.0252.0+12.0+5.00%6,278,100
2025-11-10255.0255.0238.0240.0-21.0-8.05%6,809,700
2025-11-07262.0270.0258.0261.0-4.0-1.51%4,765,000
2025-11-06265.0269.0257.0265.0+8.0+3.11%4,613,700
2025-11-05249.0263.0245.0257.0+8.0+3.21%6,570,800
2025-11-04252.0254.0244.0249.00.00.00%3,183,700
2025-10-31242.0252.0240.0249.0+8.0+3.32%6,732,600
2025-10-30220.0244.0219.0241.0+21.0+9.55%5,383,700
2025-10-29236.0239.0216.0220.0-13.0-5.58%5,848,000
2025-10-28241.0244.0233.0233.0-8.0-3.32%4,240,300
2025-10-27235.0244.0227.0241.0+6.0+2.55%5,924,400
2025-10-24238.0254.0230.0235.0+9.0+3.98%14,071,700
2025-10-23246.0250.0226.0226.0-26.0-10.32%13,430,000
2025-10-22273.0278.0252.0252.0-22.0-8.03%17,250,700
2025-10-21257.0277.0244.0274.0+9.0+3.40%19,781,000
2025-10-20227.0267.0221.0265.0+46.0+21.00%33,993,200
2025-10-17223.0247.0213.0219.0+4.0+1.86%30,925,000
2025-10-16200.0216.0197.0215.0+17.0+8.59%7,175,100
2025-10-15193.0199.0191.0198.0+8.0+4.21%1,938,800
2025-10-14197.0198.0190.0190.0-9.0-4.52%3,287,400
2025-10-10201.0202.0195.0199.00.00.00%3,646,600
2025-10-09199.0205.0198.0199.0+1.0+0.51%3,615,800
2025-10-08201.0202.0196.0198.0+3.0+1.54%4,448,600
2025-10-07194.0198.0190.0195.0+1.0+0.52%2,513,700
2025-10-06197.0201.0190.0194.0+1.0+0.52%4,619,800
2025-10-03188.0196.0188.0193.0+6.0+3.21%2,951,800
2025-10-02192.0195.0183.0187.0-7.0-3.61%6,030,800
2025-10-01204.0204.0193.0194.0-6.0-3.00%3,632,700
2025-09-30205.0205.0199.0200.0-6.0-2.91%2,608,100
2025-09-29206.0212.0204.0206.00.00.00%2,071,500
2025-09-26211.0214.0206.0206.0-5.0-2.37%2,633,800
2025-09-25224.0225.0208.0211.0-14.0-6.22%4,534,200
2025-09-24234.0235.0225.0225.0-12.0-5.06%3,663,800
2025-09-22232.0244.0231.0237.0+9.0+3.95%9,169,600
2025-09-19223.0231.0221.0228.0+5.0+2.24%3,710,600
2025-09-18233.0233.0219.0223.0-3.0-1.33%3,689,300
2025-09-17227.0234.0224.0226.0-3.0-1.31%3,879,500
2025-09-16225.0231.0214.0229.0+2.0+0.88%4,520,400
2025-09-12245.0246.0225.0227.0——3,967,700

直近120営業日分を表示