H B Fuller Company（FUL）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	51.68	52.68	51.12	51.32	-0.48%	745,900
2026-10-15	50.79	51.80	50.64	51.57	+2.26%	527,600
2026-10-14	49.89	50.72	49.77	50.43	-0.02%	496,000
2026-10-13	49.59	50.50	49.31	50.44	+2.25%	610,000
2026-10-12	49.26	50.00	49.14	49.33	-0.46%	503,300
2026-10-09	50.23	50.60	49.36	49.56	-1.74%	469,600
2026-10-08	49.55	50.67	48.86	50.44	+1.06%	1,370,600
2026-10-07	50.15	50.42	49.62	49.91	-1.42%	593,300
2026-10-06	50.91	50.92	50.15	50.63	+0.38%	913,600
2026-10-05	50.39	50.94	49.47	50.44	+0.48%	1,204,600
2026-10-02	51.25	51.73	50.17	50.20	-0.06%	837,100
2026-10-01	49.41	50.48	48.54	50.23	+1.54%	1,254,500
2026-09-30	49.83	49.98	48.74	49.47	-0.26%	1,156,600
2026-09-29	49.54	50.23	49.29	49.60	+0.47%	1,644,800
2026-09-28	49.06	50.06	48.49	49.37	-1.38%	1,496,200
2026-09-25	53.00	53.55	48.87	50.06	+0.12%	1,145,700
2026-09-24	49.29	50.73	46.70	50.00	-0.42%	2,253,300
2026-09-23	50.51	52.67	49.62	50.21	-1.68%	1,999,800
2026-09-22	50.59	51.65	50.25	51.07	+2.90%	618,800
2026-09-21	49.93	50.00	49.24	49.63	+0.45%	613,100
2026-09-18	50.00	50.06	48.60	49.41	-1.98%	1,622,900
2026-09-17	51.58	51.59	50.41	50.41	-0.83%	487,200
2026-09-16	51.35	51.90	50.61	50.83	-0.12%	612,300
2026-09-15	50.94	50.98	50.31	50.89	-0.16%	833,000
2026-09-14	51.00	51.48	50.76	50.97	-1.22%	620,100
2026-09-11	52.53	52.68	51.48	51.60	-0.10%	1,107,900
2026-09-10	51.31	52.07	50.85	51.65	-0.37%	640,100
2026-09-09	53.00	53.58	51.43	51.84	-2.26%	472,000
2026-09-08	53.37	53.52	52.90	53.04	-1.58%	387,800
2026-09-04	53.06	54.11	52.86	53.89	+0.41%	382,300
2026-09-03	55.22	55.22	52.64	53.67	-0.45%	566,400
2026-09-02	54.30	55.40	53.84	53.91	+0.17%	606,400
2026-09-01	54.46	54.50	53.38	53.82	-2.06%	423,700
2026-08-31	56.30	56.31	54.86	54.95	-2.48%	515,000
2026-08-28	56.41	58.16	56.31	56.35	-1.14%	443,100
2026-08-27	57.26	57.95	56.97	57.00	-1.81%	555,100
2026-08-26	56.37	58.17	56.36	58.05	+1.82%	492,600
2026-08-25	58.18	58.18	56.78	57.01	-1.69%	577,600
2026-08-24	58.71	59.45	57.77	57.99	-1.21%	546,600
2026-08-21	58.63	59.89	58.63	58.70	-0.78%	384,000
2026-08-20	59.67	60.28	58.85	59.16	-2.78%	900,500
2026-08-19	59.36	62.28	59.36	60.85	+1.60%	484,000
2026-08-18	63.43	63.43	59.88	59.89	-5.80%	812,400
2026-08-17	62.38	64.24	62.38	63.58	+1.32%	885,100
2026-08-14	59.95	62.98	59.67	62.75	+4.32%	859,500
2026-08-13	60.70	61.23	59.71	60.15	-0.03%	532,800
2026-08-12	62.13	62.90	60.04	60.17	-3.00%	618,200
2026-08-11	60.41	62.67	60.41	62.03	+1.27%	523,000
2026-08-10	60.41	61.35	60.20	61.25	+0.29%	524,300
2026-08-07	59.31	61.20	58.85	61.07	+3.21%	548,500
2026-08-06	59.67	60.43	58.90	59.17	-0.65%	1,015,700
2026-08-05	58.32	59.65	58.32	59.56	+1.12%	536,400
2026-08-04	57.41	58.99	56.92	58.90	+3.32%	930,600
2026-08-03	56.14	57.31	56.08	57.01	+3.09%	574,300
2026-07-31	54.85	55.42	53.86	55.30	-0.14%	760,600
2026-07-30	56.20	56.21	54.56	55.38	-0.68%	737,700
2026-07-29	55.87	56.94	55.06	55.76	-2.36%	656,600
2026-07-28	57.01	58.26	57.00	57.11	+1.03%	668,100
2026-07-27	56.16	56.68	55.71	56.53	+1.49%	911,100
2026-07-24	55.65	56.26	55.10	55.70	+1.05%	356,700
2026-07-23	56.71	56.71	54.66	55.12	-2.01%	497,700
2026-07-22	56.57	57.10	56.04	56.25	+0.45%	454,900
2026-07-21	55.54	56.53	55.11	56.00	+1.03%	496,700
2026-07-20	56.57	56.57	55.31	55.43	-2.69%	761,400
2026-07-17	58.25	58.56	56.68	56.96	-2.47%	461,500
2026-07-16	56.64	58.40	56.64	58.40	+2.46%	809,200
2026-07-15	56.53	57.63	56.29	57.00	+1.75%	1,101,800
2026-07-14	56.68	56.83	55.78	56.02	-0.07%	681,700
2026-07-13	56.01	56.70	55.48	56.06	+0.27%	673,100
2026-07-10	55.59	56.55	55.52	55.91	+1.47%	519,000
2026-07-09	56.61	56.61	54.85	55.10	-0.16%	658,000
2026-07-08	56.85	56.85	54.76	55.19	-4.13%	1,285,900
2026-07-07	58.41	58.99	57.31	57.57	-1.40%	1,496,200
2026-07-06	57.70	58.83	56.60	58.39	+0.57%	998,800
2026-07-02	57.57	58.46	56.85	58.06	+1.36%	984,900
2026-07-01	58.10	58.79	57.23	57.28	-1.73%	966,900
2026-06-30	59.67	59.87	58.27	58.29	-1.44%	971,600
2026-06-29	63.00	63.00	58.75	59.14	-6.50%	1,394,400
2026-06-26	63.29	64.52	60.87	63.25	+2.10%	2,199,900
2026-06-25	61.42	62.01	58.27	61.95	-4.10%	1,519,900
2026-06-24	63.06	64.96	63.00	64.60	+2.34%	1,168,200
2026-06-23	63.96	64.61	63.07	63.12	-1.85%	668,200
2026-06-22	65.44	65.44	63.86	64.31	-0.85%	797,400
2026-06-18	64.58	65.51	64.09	64.86	+0.14%	973,400
2026-06-17	65.13	66.45	64.34	64.77	+1.65%	1,017,500
2026-06-16	64.43	65.63	63.59	63.72	-1.09%	762,700
2026-06-15	65.00	65.74	62.40	64.42	+1.24%	618,700
2026-06-12	64.27	64.62	63.52	63.63	+0.05%	360,100
2026-06-11	61.90	63.80	61.10	63.60	+3.94%	581,200
2026-06-10	61.95	62.78	61.19	61.19	-1.35%	725,100
2026-06-09	60.89	62.93	60.77	62.03	+3.33%	764,500
2026-06-08	59.88	60.35	59.66	60.03	+0.25%	574,600
2026-06-05	60.31	60.72	58.84	59.88	-0.80%	801,800
2026-06-04	61.40	63.24	60.23	60.36	-1.89%	592,600
2026-06-03	61.92	63.48	61.48	61.52	-1.74%	641,700
2026-06-02	62.03	62.70	61.55	62.61	+1.26%	577,100
2026-06-01	64.93	64.93	61.02	61.83	-3.51%	725,100
2026-05-29	63.77	65.02	63.21	64.08	+0.77%	1,473,200
2026-05-28	61.18	64.96	60.85	63.59	+2.66%	869,900
2026-05-27	61.34	63.45	61.34	61.94	+2.28%	661,500
2026-05-26	59.23	60.93	58.46	60.56	+4.81%	826,600
2026-05-22	56.56	57.82	55.98	57.78	+2.50%	1,676,900
2026-05-21	58.40	59.84	55.60	56.37	-4.57%	1,165,100
2026-05-20	57.04	59.15	56.57	59.07	+3.80%	365,400
2026-05-19	57.56	57.56	56.09	56.91	-2.23%	491,300
2026-05-18	58.39	59.21	57.81	58.21	+0.26%	371,300
2026-05-15	58.66	58.73	57.82	58.06	-2.44%	478,000
2026-05-14	60.06	60.11	59.25	59.51	+0.27%	296,400
2026-05-13	60.31	61.00	59.18	59.35	-1.77%	480,800
2026-05-12	60.57	61.11	59.56	60.42	+0.12%	376,700
2026-05-11	61.56	61.56	60.22	60.35	-1.47%	396,900
2026-05-08	61.28	61.42	60.47	61.25	+0.96%	473,200
2026-05-07	60.70	62.40	60.30	60.67	-0.46%	467,300
2026-05-06	61.30	62.35	60.85	60.95	+2.18%	421,100
2026-05-05	58.79	60.18	58.16	59.65	+2.23%	314,700
2026-05-04	59.38	59.72	57.68	58.35	-2.67%	334,300
2026-05-01	60.92	61.08	59.83	59.95	-0.94%	341,600
2026-04-30	59.84	60.96	59.52	60.52	+1.14%	492,500
2026-04-29	61.58	62.02	59.44	59.84	-3.31%	784,200
2026-04-28	63.31	63.77	61.43	61.89	-1.53%	288,200
2026-04-27	62.92	64.76	62.23	62.85	+0.03%	307,600
2026-04-24	63.00	63.70	62.24	62.83	-0.48%	372,700
2026-04-23	63.09	63.60	61.68	63.13	+0.17%	337,500
2026-04-22	63.86	64.42	62.77	63.02	-0.30%	793,800
2026-04-21	64.90	65.45	62.60	63.21	-2.54%	589,100
2026-04-20	64.03	65.29	63.13	64.86	+0.67%	555,800
2026-04-17	63.61	65.60	63.15	64.43	+3.22%	520,500
2026-04-16	62.15	62.56	61.31	62.42	+1.68%	423,900
2026-04-15	62.44	63.23	60.72	61.39	-2.51%	408,700
2026-04-14	64.71	64.71	62.92	62.97	-2.48%	272,500
2026-04-13	62.58	64.72	61.74	64.57	+1.32%	469,500
2026-04-10	64.12	64.15	63.33	63.73	+0.08%	393,900
2026-04-09	62.07	64.42	62.01	63.68	+1.43%	635,100
2026-04-08	61.53	63.35	59.84	62.78	+8.65%	657,900
2026-04-07	57.54	58.17	56.31	57.78	-0.31%	590,500
2026-04-06	59.91	59.91	57.93	57.96	-4.21%	814,200
2026-04-02	61.23	61.88	60.08	60.51	-3.15%	675,500
2026-04-01	62.09	63.50	61.55	62.48	+1.30%	1,175,900
2026-03-31	60.06	62.00	60.00	61.68	+3.77%	1,167,000
2026-03-30	60.00	61.08	59.24	59.44	+0.46%	1,153,500
2026-03-27	58.01	59.38	57.40	59.17	+3.83%	1,026,800
2026-03-26	57.90	59.27	55.42	56.99	+0.49%	1,444,400
2026-03-25	54.43	56.86	53.24	56.71	+6.54%	1,167,900
2026-03-24	51.06	53.56	51.06	53.23	+2.31%	636,200
2026-03-23	51.17	53.17	50.89	52.03	+5.56%	728,600
2026-03-20	50.81	51.06	48.71	49.29	-2.03%	1,295,600
2026-03-19	50.67	51.24	49.15	50.31	-3.34%	833,600
2026-03-18	54.47	54.75	51.94	52.05	-5.02%	617,300
2026-03-17	55.24	55.82	54.55	54.80	+0.13%	441,700
2026-03-16	55.17	55.47	54.15	54.73	+0.87%	599,100
2026-03-13	56.13	56.61	53.96	54.26	-1.88%	509,100
2026-03-12	57.31	57.56	55.03	55.30	-3.56%	764,500
2026-03-11	58.24	58.49	56.94	57.34	-1.92%	497,300
2026-03-10	58.39	59.54	57.97	58.46	-0.17%	505,700
2026-03-09	57.62	58.88	56.28	58.56	-0.32%	661,800
2026-03-06	60.30	60.75	58.58	58.75	-4.69%	499,400
2026-03-05	63.49	64.06	61.56	61.64	-4.24%	453,800
2026-03-04	65.38	65.38	63.22	64.37	-0.29%	536,300
2026-03-03	62.85	64.84	62.22	64.56	-0.57%	569,100
2026-03-02	64.55	65.39	62.75	64.93	-1.20%	465,500
2026-02-27	65.27	66.36	64.22	65.72	-0.23%	394,400
2026-02-26	64.66	66.00	64.35	65.87	+1.28%	408,000
2026-02-25	66.18	66.18	63.88	65.04	-1.00%	443,300
2026-02-24	66.35	67.43	65.38	65.70	+0.05%	289,600
2026-02-23	65.52	66.10	64.15	65.67	-0.41%	272,700
2026-02-20	65.18	66.30	64.94	65.94	+1.06%	347,400
2026-02-19	65.79	66.90	64.40	65.25	-2.47%	430,200
2026-02-18	66.88	67.90	66.59	66.90	-0.03%	293,500
2026-02-17	67.55	67.66	66.66	66.92	-0.84%	357,000
2026-02-13	66.43	67.78	66.30	67.49	+1.23%	321,700
2026-02-12	67.49	68.63	66.40	66.67	-0.36%	429,900
2026-02-11	66.44	67.70	66.21	66.91	+0.81%	358,200
2026-02-10	65.93	66.94	65.58	66.37	+1.24%	251,100
2026-02-09	66.00	66.13	64.94	65.56	-0.76%	284,700
2026-02-06	65.79	66.79	65.32	66.06	+1.02%	432,400
2026-02-05	65.77	66.53	64.66	65.39	-1.91%	505,500
2026-02-04	64.01	67.29	63.98	66.66	+5.71%	627,300
2026-02-03	60.61	63.15	60.61	63.06	+3.41%	392,600
2026-02-02	60.00	61.57	59.80	60.98	+1.46%	340,800
2026-01-30	60.00	60.69	59.59	60.10	-0.46%	499,300
2026-01-29	59.89	60.41	58.78	60.38	+1.26%	370,400
2026-01-28	59.79	61.00	59.16	59.63	+0.42%	368,000
2026-01-27	59.80	60.35	58.66	59.38	-0.72%	287,800
2026-01-26	60.39	60.44	59.48	59.81	-0.43%	285,800
2026-01-23	60.13	60.50	59.58	60.07	-0.99%	381,900
2026-01-22	59.71	60.94	59.71	60.67	+1.98%	400,000
2026-01-21	58.68	59.82	58.29	59.49	+2.73%	552,700
2026-01-20	59.97	60.46	57.83	57.91	-4.34%	636,400
2026-01-16	64.27	64.27	60.21	60.54	-4.65%	883,100
2026-01-15	63.80	66.37	63.08	63.49	-1.90%	1,539,300
2026-01-14	66.52	67.05	64.21	64.72	-2.38%	1,090,700
2026-01-13	66.07	66.69	65.45	66.30	+0.29%	465,700
2026-01-12	65.31	66.69	65.00	66.11	+0.96%	592,700
2026-01-09	63.42	65.53	63.06	65.48	+3.51%	435,700
2026-01-08	60.32	63.57	60.32	63.26	+3.57%	373,800
2026-01-07	61.72	62.01	60.84	61.08	-0.94%	235,400
2026-01-06	59.38	61.91	59.36	61.66	+3.27%	410,900
2026-01-05	60.04	62.00	59.70	59.71	-1.04%	789,800
2026-01-02	59.68	60.46	59.23	60.34	+1.48%	273,500
2025-12-31	60.24	60.24	59.43	59.46	-1.46%	219,800
2025-12-30	60.57	61.14	60.22	60.34	-0.81%	191,800
2025-12-29	60.74	61.12	60.46	60.83	+0.03%	229,200
2025-12-26	60.51	60.96	59.47	60.81	+0.55%	178,500
2025-12-24	59.87	60.63	59.87	60.48	+0.48%	118,400
2025-12-23	60.53	60.55	59.79	60.19	-0.31%	279,300
2025-12-22	60.07	60.84	59.90	60.38	+0.82%	302,900
2025-12-19	60.29	60.71	59.47	59.89	-1.46%	707,600
2025-12-18	61.20	61.67	60.77	60.78	-0.23%	334,700
2025-12-17	59.82	61.21	59.62	60.92	+1.28%	331,300
2025-12-16	60.68	60.69	59.71	60.15	-0.61%	353,300
2025-12-15	60.80	61.13	60.10	60.52	+0.22%	420,800
2025-12-12	61.47	61.47	59.99	60.39	-0.92%	403,900
2025-12-11	59.85	61.34	59.76	60.95	+2.25%	507,200
2025-12-10	57.71	59.78	57.55	59.61	+3.58%	386,900
2025-12-09	57.66	58.43	57.48	57.55	-0.26%	285,400
2025-12-08	58.20	58.39	57.69	57.70	-0.77%	291,200
2025-12-05	58.73	59.14	57.95	58.15	+0.00%	292,600
2025-12-04	58.88	58.99	58.07	58.15	-1.31%	332,700
2025-12-03	58.69	59.39	58.46	58.92	+0.86%	351,700
2025-12-02	58.67	59.26	58.01	58.42	-0.07%	330,300
2025-12-01	58.03	59.18	57.92	58.46	+0.31%	356,900
2025-11-28	58.30	58.73	58.01	58.28	-0.66%	237,100
2025-11-26	58.16	59.43	58.11	58.67	+0.39%	571,000
2025-11-25	57.24	58.71	56.97	58.44	+3.01%	375,600
2025-11-24	57.10	57.10	55.90	56.73	-1.06%	480,700
2025-11-21	55.51	58.23	55.08	57.34	+3.48%	424,300
2025-11-20	56.00	56.61	55.28	55.41	-0.68%	427,100
2025-11-19	56.14	56.20	55.08	55.79	-0.43%	334,000
2025-11-18	56.37	56.92	55.64	56.03	-0.43%	413,800
2025-11-17	57.34	57.68	55.95	56.27	-1.90%	408,400
2025-11-14	55.76	58.19	55.76	57.36	-2.12%	432,700
2025-11-13	57.89	58.90	57.89	58.60	+1.24%	337,500
2025-11-12	57.78	58.91	57.78	57.88	+0.29%	340,300
2025-11-11	57.95	58.36	57.61	57.71	-0.07%	323,600
2025-11-10	58.43	58.66	57.37	57.75	-0.21%	393,500
2025-11-07	57.29	58.20	57.29	57.87	+1.17%	251,200
2025-11-06	57.64	58.09	56.96	57.20	-0.95%	426,700
2025-11-05	57.27	57.99	57.00	57.75	+0.94%	410,400
2025-11-04	56.89	57.48	56.25	57.21	-0.30%	353,800
2025-11-03	57.09	57.60	56.19	57.38	+0.02%	705,600
2025-10-31	57.04	57.62	56.68	57.37	-0.14%	510,700
2025-10-30	57.68	58.60	57.10	57.45	-1.03%	703,000
2025-10-29	59.20	59.96	57.59	58.05	-3.14%	489,100
2025-10-28	59.71	60.33	59.38	59.93	-0.27%	364,400
2025-10-27	61.46	62.12	59.91	60.09	-2.28%	337,000
2025-10-24	60.85	61.57	60.48	61.49	+1.57%	363,100
2025-10-23	60.49	61.20	59.94	60.54	+1.54%	384,400
2025-10-22	61.40	61.99	59.50	59.62	-1.11%	573,300
2025-10-21	58.96	60.67	58.78	60.29	+2.03%	443,400
2025-10-20	58.90	59.52	58.90	59.09	+0.48%	229,800

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+5.25%）。最も弱い月：7月（-6.38%）。日次データ2年分（2025–2026）に基づく。

1月+0.39%
2月-0.05%
3月-2.15%
4月-4.31%
5月+5.25%
6月+2.01%
7月-6.38%
8月+3.09%
9月-4.64%
10月-2.17%
11月+1.57%
12月+1.71%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

H B Fuller Company（FUL）の直近終値は？

2026-10-16 時点で 51.32。Closelookデータレイクの日次価格記録より。

FUL の52週高値・安値は？

直近52週間で高値 68.63、安値 46.70（2026-10-16 時点）。

H B Fuller Company が歴史的に最も強い月と弱い月は？

歴史的に、FUL の最も強い月は 5月（平均 +5.25%）、最も弱い月は 7月（平均 -6.38%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。