1,441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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,075.0 | 1,097.0 | 1,051.0 | 1,051.0 | 1,051.0 | 105,800 |
| 2018/02/06 | 1,078.0 | 1,078.0 | 1,036.0 | 1,048.0 | 1,048.0 | 204,700 |
| 2018/02/05 | 1,109.0 | 1,110.0 | 1,100.0 | 1,102.0 | 1,102.0 | 97,200 |
| 2018/02/02 | 1,122.0 | 1,123.0 | 1,115.0 | 1,115.0 | 1,115.0 | 45,300 |
| 2018/02/01 | 1,118.0 | 1,123.0 | 1,114.0 | 1,117.0 | 1,117.0 | 59,400 |
| 2018/01/31 | 1,120.0 | 1,123.0 | 1,115.0 | 1,115.0 | 1,115.0 | 66,100 |
| 2018/01/30 | 1,139.0 | 1,139.0 | 1,119.0 | 1,123.0 | 1,123.0 | 81,100 |
| 2018/01/29 | 1,131.0 | 1,145.0 | 1,128.0 | 1,133.0 | 1,133.0 | 90,300 |
| 2018/01/26 | 1,125.0 | 1,125.0 | 1,121.0 | 1,123.0 | 1,123.0 | 48,700 |
| 2018/01/25 | 1,130.0 | 1,130.0 | 1,122.0 | 1,122.0 | 1,122.0 | 62,000 |
| 2018/01/24 | 1,127.0 | 1,127.0 | 1,120.0 | 1,123.0 | 1,123.0 | 76,100 |
| 2018/01/23 | 1,120.0 | 1,128.0 | 1,114.0 | 1,127.0 | 1,127.0 | 53,300 |
| 2018/01/22 | 1,098.0 | 1,115.0 | 1,093.0 | 1,115.0 | 1,115.0 | 73,900 |
| 2018/01/19 | 1,098.0 | 1,100.0 | 1,088.0 | 1,091.0 | 1,091.0 | 68,500 |
| 2018/01/18 | 1,104.0 | 1,108.0 | 1,097.0 | 1,098.0 | 1,098.0 | 74,000 |
| 2018/01/17 | 1,110.0 | 1,111.0 | 1,096.0 | 1,104.0 | 1,104.0 | 64,700 |
| 2018/01/16 | 1,128.0 | 1,129.0 | 1,111.0 | 1,112.0 | 1,112.0 | 75,100 |
| 2018/01/15 | 1,135.0 | 1,135.0 | 1,127.0 | 1,128.0 | 1,128.0 | 37,300 |
| 2018/01/12 | 1,133.0 | 1,136.0 | 1,125.0 | 1,126.0 | 1,126.0 | 69,400 |
| 2018/01/11 | 1,130.0 | 1,136.0 | 1,128.0 | 1,132.0 | 1,132.0 | 49,700 |
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。
