1,439円
フリュ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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 1,120.0 | 1,122.0 | 1,076.0 | 1,087.0 | 1,087.0 | 152,200 |
| 2021/02/22 | 1,128.0 | 1,139.0 | 1,120.0 | 1,120.0 | 1,120.0 | 94,100 |
| 2021/02/19 | 1,121.0 | 1,122.0 | 1,098.0 | 1,117.0 | 1,117.0 | 84,400 |
| 2021/02/18 | 1,161.0 | 1,161.0 | 1,115.0 | 1,123.0 | 1,123.0 | 88,200 |
| 2021/02/17 | 1,145.0 | 1,145.0 | 1,121.0 | 1,131.0 | 1,131.0 | 89,300 |
| 2021/02/16 | 1,186.0 | 1,187.0 | 1,153.0 | 1,154.0 | 1,154.0 | 88,000 |
| 2021/02/15 | 1,164.0 | 1,205.0 | 1,149.0 | 1,171.0 | 1,171.0 | 122,300 |
| 2021/02/12 | 1,165.0 | 1,173.0 | 1,150.0 | 1,163.0 | 1,163.0 | 91,000 |
| 2021/02/10 | 1,164.0 | 1,178.0 | 1,152.0 | 1,166.0 | 1,166.0 | 81,500 |
| 2021/02/09 | 1,154.0 | 1,158.0 | 1,140.0 | 1,156.0 | 1,156.0 | 42,300 |
| 2021/02/08 | 1,153.0 | 1,171.0 | 1,138.0 | 1,153.0 | 1,153.0 | 69,600 |
| 2021/02/05 | 1,144.0 | 1,160.0 | 1,131.0 | 1,151.0 | 1,151.0 | 85,900 |
| 2021/02/04 | 1,114.0 | 1,141.0 | 1,114.0 | 1,136.0 | 1,136.0 | 51,600 |
| 2021/02/03 | 1,078.0 | 1,118.0 | 1,073.0 | 1,116.0 | 1,116.0 | 106,700 |
| 2021/02/02 | 1,081.0 | 1,090.0 | 1,067.0 | 1,076.0 | 1,076.0 | 86,300 |
| 2021/02/01 | 1,113.0 | 1,114.0 | 1,080.0 | 1,080.0 | 1,080.0 | 129,700 |
| 2021/01/29 | 1,130.0 | 1,149.0 | 1,117.0 | 1,133.0 | 1,133.0 | 103,600 |
| 2021/01/28 | 1,110.0 | 1,130.0 | 1,107.0 | 1,127.0 | 1,127.0 | 98,200 |
| 2021/01/27 | 1,118.0 | 1,135.0 | 1,099.0 | 1,132.0 | 1,132.0 | 98,500 |
| 2021/01/26 | 1,121.0 | 1,121.0 | 1,092.0 | 1,107.0 | 1,107.0 | 93,800 |
おすすめ条件でスクリーニングされた銘柄を見る
フリューの取引履歴を振り返りませんか？
フリュ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。
