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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,041.0 | 1,050.0 | 1,041.0 | 1,041.0 | 1,041.0 | 19,000 |
| 2022/12/05 | 1,045.0 | 1,047.0 | 1,043.0 | 1,044.0 | 1,044.0 | 7,400 |
| 2022/12/02 | 1,052.0 | 1,052.0 | 1,044.0 | 1,049.0 | 1,049.0 | 15,500 |
| 2022/12/01 | 1,055.0 | 1,055.0 | 1,049.0 | 1,052.0 | 1,052.0 | 8,400 |
| 2022/11/30 | 1,049.0 | 1,055.0 | 1,044.0 | 1,055.0 | 1,055.0 | 21,300 |
| 2022/11/29 | 1,050.0 | 1,050.0 | 1,047.0 | 1,049.0 | 1,049.0 | 6,000 |
| 2022/11/28 | 1,052.0 | 1,052.0 | 1,046.0 | 1,052.0 | 1,052.0 | 11,300 |
| 2022/11/25 | 1,052.0 | 1,054.0 | 1,045.0 | 1,052.0 | 1,052.0 | 17,000 |
| 2022/11/24 | 1,047.0 | 1,053.0 | 1,045.0 | 1,050.0 | 1,050.0 | 18,200 |
| 2022/11/22 | 1,047.0 | 1,050.0 | 1,042.0 | 1,047.0 | 1,047.0 | 18,800 |
| 2022/11/21 | 1,049.0 | 1,049.0 | 1,042.0 | 1,043.0 | 1,043.0 | 10,300 |
| 2022/11/18 | 1,050.0 | 1,050.0 | 1,044.0 | 1,044.0 | 1,044.0 | 8,200 |
| 2022/11/17 | 1,043.0 | 1,050.0 | 1,041.0 | 1,049.0 | 1,049.0 | 15,600 |
| 2022/11/16 | 1,044.0 | 1,046.0 | 1,040.0 | 1,040.0 | 1,040.0 | 12,700 |
| 2022/11/15 | 1,045.0 | 1,048.0 | 1,041.0 | 1,045.0 | 1,045.0 | 5,500 |
| 2022/11/14 | 1,045.0 | 1,049.0 | 1,033.0 | 1,048.0 | 1,048.0 | 22,400 |
| 2022/11/11 | 1,046.0 | 1,050.0 | 1,044.0 | 1,045.0 | 1,045.0 | 14,500 |
| 2022/11/10 | 1,045.0 | 1,050.0 | 1,044.0 | 1,044.0 | 1,044.0 | 9,400 |
| 2022/11/09 | 1,052.0 | 1,053.0 | 1,045.0 | 1,048.0 | 1,048.0 | 13,900 |
| 2022/11/08 | 1,055.0 | 1,055.0 | 1,045.0 | 1,052.0 | 1,052.0 | 9,700 |
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。
