KabuInsight

フルテック

6546
スタンダード/サービス業/Fulltech Co.Ltd.
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
2026-03-131,121.01,133.01,121.01,133.0+12.0+1.07%700
2026-03-121,127.01,127.01,121.01,121.0-3.0-0.27%900
2026-03-111,134.01,134.01,124.01,124.0-1.0-0.09%1,600
2026-03-101,131.01,132.01,125.01,125.00.00.00%1,400
2026-03-091,125.01,125.01,125.01,125.0-8.0-0.71%600
2026-03-061,123.01,133.01,123.01,133.0+10.0+0.89%1,400
2026-03-051,136.01,136.01,122.01,123.0-1.0-0.09%1,600
2026-03-041,124.01,125.01,122.01,124.0-10.0-0.88%2,200
2026-03-031,142.01,142.01,134.01,134.0-7.0-0.61%1,400
2026-03-021,128.01,141.01,127.01,141.0+7.0+0.62%2,600
2026-02-271,127.01,134.01,127.01,134.0+7.0+0.62%1,400
2026-02-261,122.01,129.01,121.01,127.0+7.0+0.63%4,200
2026-02-251,176.01,245.01,097.01,120.0-49.0-4.19%58,300
2026-02-241,165.01,170.01,165.01,169.0+6.0+0.52%2,900
2026-02-201,178.01,178.01,150.01,163.0-12.0-1.02%3,400
2026-02-191,172.01,180.01,172.01,175.0+3.0+0.26%1,200
2026-02-181,171.01,175.01,171.01,172.0-5.0-0.42%1,000
2026-02-171,171.01,179.01,165.01,177.0-3.0-0.25%1,700
2026-02-161,165.01,182.01,165.01,180.0+13.0+1.11%1,900
2026-02-131,169.01,179.01,167.01,167.00.00.00%2,900
2026-02-121,187.01,187.01,158.01,167.0-20.0-1.68%7,300
2026-02-101,188.01,191.01,187.01,187.0-11.0-0.92%1,000
2026-02-091,172.01,225.01,172.01,198.0+26.0+2.22%5,500
2026-02-061,177.01,177.01,171.01,172.00.00.00%2,200
2026-02-051,176.01,177.01,171.01,172.0-1.0-0.09%1,400
2026-02-041,177.01,177.01,173.01,173.0-2.0-0.17%400
2026-02-031,182.01,182.01,171.01,175.0-8.0-0.68%600
2026-02-021,174.01,183.01,172.01,183.0-10.0-0.84%2,600
2026-01-301,193.01,193.01,193.01,193.00.00.00%—
2026-01-291,190.01,195.01,190.01,193.0+1.0+0.08%800
2026-01-281,200.01,208.01,192.01,192.0-8.0-0.67%1,300
2026-01-271,210.01,212.01,200.01,200.0-13.0-1.07%1,700
2026-01-261,190.01,232.01,190.01,213.0+23.0+1.93%19,800
2026-01-231,178.01,190.01,171.01,190.0+12.0+1.02%5,500
2026-01-221,171.01,178.01,169.01,178.0+6.0+0.51%4,100
2026-01-211,173.01,173.01,170.01,172.0-1.0-0.09%500
2026-01-201,168.01,173.01,166.01,173.0-1.0-0.09%1,600
2026-01-191,168.01,176.01,167.01,174.0+5.0+0.43%3,400
2026-01-161,166.01,170.01,166.01,169.0+3.0+0.26%2,700
2026-01-151,172.01,173.01,162.01,166.0-6.0-0.51%4,100
2026-01-141,174.01,179.01,172.01,172.0-3.0-0.26%1,600
2026-01-131,174.01,178.01,171.01,175.0+1.0+0.09%3,800
2026-01-091,173.01,175.01,172.01,174.0+1.0+0.09%2,300
2026-01-081,175.01,176.01,172.01,173.0+2.0+0.17%2,700
2026-01-071,173.01,175.01,171.01,171.0-2.0-0.17%1,400
2026-01-061,173.01,175.01,173.01,173.00.00.00%2,700
2026-01-051,176.01,176.01,171.01,173.00.00.00%2,900
2025-12-301,170.01,181.01,170.01,173.0-2.0-0.17%6,800
2025-12-291,199.01,199.01,175.01,175.0-56.0-4.55%33,700
2025-12-261,208.01,231.01,208.01,231.0+18.0+1.48%51,400
2025-12-251,208.01,215.01,208.01,213.0+5.0+0.41%12,300
2025-12-241,214.01,214.01,207.01,208.0-4.0-0.33%8,200
2025-12-231,204.01,212.01,204.01,212.0+5.0+0.41%3,200
2025-12-221,210.01,212.01,205.01,207.0-3.0-0.25%6,900
2025-12-191,206.01,212.01,206.01,210.0-2.0-0.17%3,500
2025-12-181,212.01,215.01,208.01,212.00.00.00%1,900
2025-12-171,219.01,219.01,211.01,212.0-7.0-0.57%1,700
2025-12-161,215.01,219.01,215.01,219.0+2.0+0.16%1,400
2025-12-151,216.01,219.01,216.01,217.0-1.0-0.08%2,800
2025-12-121,217.01,219.01,215.01,218.0+2.0+0.16%4,500
2025-12-111,215.01,216.01,211.01,216.0+6.0+0.50%2,600
2025-12-101,210.01,214.01,210.01,210.00.00.00%1,100
2025-12-091,208.01,213.01,208.01,210.0+7.0+0.58%2,700
2025-12-081,213.01,213.01,200.01,203.0-4.0-0.33%4,200
2025-12-051,210.01,212.01,204.01,207.0-3.0-0.25%2,800
2025-12-041,210.01,218.01,210.01,210.0-3.0-0.25%2,800
2025-12-031,215.01,215.01,208.01,213.0-1.0-0.08%1,400
2025-12-021,209.01,218.01,209.01,214.0+8.0+0.66%1,800
2025-12-011,212.01,215.01,206.01,206.0-6.0-0.50%1,900
2025-11-281,198.01,212.01,182.01,212.0+14.0+1.17%6,900
2025-11-271,199.01,199.01,196.01,198.0+7.0+0.59%2,600
2025-11-261,199.01,199.01,185.01,191.0-7.0-0.58%1,400
2025-11-251,198.01,198.01,189.01,198.0+9.0+0.76%2,700
2025-11-211,177.01,189.01,177.01,189.0+12.0+1.02%1,300
2025-11-201,180.01,184.01,177.01,177.0-3.0-0.25%800
2025-11-191,181.01,190.01,180.01,180.0-1.0-0.08%1,800
2025-11-181,186.01,188.01,173.01,181.00.00.00%2,300
2025-11-171,189.01,189.01,180.01,181.0-3.0-0.25%2,000
2025-11-141,184.01,184.01,180.01,184.00.00.00%1,300
2025-11-131,183.01,184.01,179.01,184.0+2.0+0.17%1,600
2025-11-121,174.01,184.01,174.01,182.0+4.0+0.34%1,000
2025-11-111,173.01,178.01,169.01,178.0+10.0+0.86%1,000
2025-11-101,173.01,188.01,162.01,168.0-24.0-2.01%7,200
2025-11-071,188.01,192.01,183.01,192.00.00.00%3,200
2025-11-061,190.01,202.01,190.01,192.0-3.0-0.25%1,600
2025-11-051,199.01,199.01,190.01,195.0-5.0-0.42%1,200
2025-11-041,199.01,204.01,195.01,200.0-10.0-0.83%1,300
2025-10-311,198.01,210.01,192.01,210.0+12.0+1.00%1,700
2025-10-301,192.01,198.01,190.01,198.0+6.0+0.50%1,100
2025-10-291,196.01,196.01,192.01,192.0-1.0-0.08%400
2025-10-281,198.01,198.01,193.01,193.0-1.0-0.08%800
2025-10-271,200.01,200.01,190.01,194.0-8.0-0.67%2,200
2025-10-241,200.01,209.01,200.01,202.0+2.0+0.17%2,300
2025-10-231,195.01,200.01,194.01,200.0+5.0+0.42%2,100
2025-10-221,194.01,197.01,194.01,195.0+1.0+0.08%1,400
2025-10-211,200.01,200.01,194.01,194.0-4.0-0.33%1,900
2025-10-201,201.01,202.01,198.01,198.0-3.0-0.25%2,600
2025-10-171,205.01,206.01,201.01,201.0-5.0-0.41%1,600
2025-10-161,210.01,210.01,203.01,206.0-3.0-0.25%700
2025-10-151,212.01,212.01,203.01,209.0+5.0+0.42%800
2025-10-141,202.01,212.01,201.01,204.0-2.0-0.17%2,000
2025-10-101,210.01,210.01,205.01,206.0-4.0-0.33%1,200
2025-10-091,201.01,210.01,201.01,210.0+10.0+0.83%1,000
2025-10-081,208.01,208.01,200.01,200.0-11.0-0.91%2,000
2025-10-071,206.01,211.01,205.01,211.0+6.0+0.50%500
2025-10-061,213.01,213.01,205.01,205.0-1.0-0.08%1,800
2025-10-031,207.01,210.01,205.01,206.0-5.0-0.41%1,100
2025-10-021,203.01,211.01,203.01,211.0+11.0+0.92%800
2025-10-011,210.01,210.01,200.01,200.0-6.0-0.50%1,100
2025-09-301,203.01,212.01,200.01,206.0-3.0-0.25%1,600
2025-09-291,218.01,220.01,203.01,209.0-5.0-0.41%1,600
2025-09-261,214.01,218.01,202.01,214.0+9.0+0.75%1,900
2025-09-251,210.01,210.01,205.01,205.0-4.0-0.33%7,500
2025-09-241,203.01,209.01,202.01,209.0+7.0+0.58%2,500
2025-09-221,202.01,202.01,202.01,202.00.00.00%1,800
2025-09-191,190.01,204.01,190.01,202.0+15.0+1.26%2,000
2025-09-181,185.01,200.01,185.01,187.0-12.0-1.00%1,800
2025-09-171,193.01,199.01,190.01,199.0+7.0+0.59%1,500
2025-09-161,192.01,200.01,192.01,192.00.00.00%1,200
2025-09-121,192.01,192.01,190.01,192.0——400

直近120営業日分を表示