1,314円
フマキラーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 1,112.0 | 1,113.0 | 1,104.0 | 1,106.0 | 1,106.0 | 25,200 |
| 2025/03/27 | 1,136.0 | 1,142.0 | 1,132.0 | 1,141.0 | 1,141.0 | 49,200 |
| 2025/03/26 | 1,140.0 | 1,144.0 | 1,134.0 | 1,135.0 | 1,135.0 | 21,900 |
| 2025/03/25 | 1,150.0 | 1,154.0 | 1,141.0 | 1,145.0 | 1,145.0 | 21,000 |
| 2025/03/24 | 1,148.0 | 1,149.0 | 1,145.0 | 1,149.0 | 1,149.0 | 11,400 |
| 2025/03/21 | 1,140.0 | 1,147.0 | 1,138.0 | 1,139.0 | 1,139.0 | 13,200 |
| 2025/03/19 | 1,135.0 | 1,143.0 | 1,133.0 | 1,135.0 | 1,135.0 | 10,700 |
| 2025/03/18 | 1,144.0 | 1,151.0 | 1,135.0 | 1,135.0 | 1,135.0 | 17,400 |
| 2025/03/17 | 1,130.0 | 1,145.0 | 1,130.0 | 1,143.0 | 1,143.0 | 13,000 |
| 2025/03/14 | 1,129.0 | 1,132.0 | 1,129.0 | 1,129.0 | 1,129.0 | 5,100 |
| 2025/03/13 | 1,130.0 | 1,133.0 | 1,129.0 | 1,129.0 | 1,129.0 | 6,400 |
| 2025/03/12 | 1,117.0 | 1,130.0 | 1,117.0 | 1,130.0 | 1,130.0 | 4,500 |
| 2025/03/11 | 1,121.0 | 1,124.0 | 1,106.0 | 1,117.0 | 1,117.0 | 12,800 |
| 2025/03/10 | 1,125.0 | 1,130.0 | 1,121.0 | 1,125.0 | 1,125.0 | 10,300 |
| 2025/03/07 | 1,112.0 | 1,125.0 | 1,112.0 | 1,122.0 | 1,122.0 | 8,200 |
| 2025/03/06 | 1,115.0 | 1,120.0 | 1,111.0 | 1,112.0 | 1,112.0 | 11,800 |
| 2025/03/05 | 1,103.0 | 1,114.0 | 1,101.0 | 1,110.0 | 1,110.0 | 5,000 |
| 2025/03/04 | 1,105.0 | 1,110.0 | 1,100.0 | 1,103.0 | 1,103.0 | 13,800 |
| 2025/03/03 | 1,110.0 | 1,114.0 | 1,105.0 | 1,105.0 | 1,105.0 | 12,300 |
| 2025/02/28 | 1,092.0 | 1,108.0 | 1,092.0 | 1,107.0 | 1,107.0 | 8,800 |
おすすめ条件でスクリーニングされた銘柄を見る
フマキラーの取引履歴を振り返りませんか？
フマキラーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
