1,188円
フルテック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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 1,558.0 | 1,564.0 | 1,532.0 | 1,547.0 | 1,547.0 | 15,700 |
| 2018/02/21 | 1,541.0 | 1,571.0 | 1,536.0 | 1,558.0 | 1,558.0 | 14,600 |
| 2018/02/20 | 1,577.0 | 1,577.0 | 1,523.0 | 1,546.0 | 1,546.0 | 21,500 |
| 2018/02/19 | 1,617.0 | 1,630.0 | 1,528.0 | 1,578.0 | 1,578.0 | 83,000 |
| 2018/02/16 | 1,467.0 | 1,589.0 | 1,420.0 | 1,589.0 | 1,589.0 | 27,900 |
| 2018/02/15 | 1,427.0 | 1,467.0 | 1,369.0 | 1,467.0 | 1,467.0 | 21,700 |
| 2018/02/14 | 1,438.0 | 1,449.0 | 1,331.0 | 1,407.0 | 1,407.0 | 18,600 |
| 2018/02/13 | 1,461.0 | 1,487.0 | 1,351.0 | 1,394.0 | 1,394.0 | 25,000 |
| 2018/02/09 | 1,338.0 | 1,446.0 | 1,300.0 | 1,411.0 | 1,411.0 | 31,700 |
| 2018/02/08 | 1,404.0 | 1,504.0 | 1,404.0 | 1,488.0 | 1,488.0 | 39,700 |
| 2018/02/07 | 1,469.0 | 1,497.0 | 1,389.0 | 1,393.0 | 1,393.0 | 25,600 |
| 2018/02/06 | 1,343.0 | 1,430.0 | 1,251.0 | 1,379.0 | 1,379.0 | 95,900 |
| 2018/02/05 | 1,541.0 | 1,559.0 | 1,517.0 | 1,543.0 | 1,543.0 | 30,000 |
| 2018/02/02 | 1,610.0 | 1,617.0 | 1,565.0 | 1,587.0 | 1,587.0 | 30,400 |
| 2018/02/01 | 1,595.0 | 1,625.0 | 1,580.0 | 1,610.0 | 1,610.0 | 48,700 |
| 2018/01/31 | 1,511.0 | 1,590.0 | 1,511.0 | 1,574.0 | 1,574.0 | 19,900 |
| 2018/01/30 | 1,505.0 | 1,538.0 | 1,503.0 | 1,524.0 | 1,524.0 | 20,700 |
| 2018/01/29 | 1,550.0 | 1,550.0 | 1,520.0 | 1,523.0 | 1,523.0 | 25,700 |
| 2018/01/26 | 1,625.0 | 1,628.0 | 1,567.0 | 1,572.0 | 1,572.0 | 23,000 |
| 2018/01/25 | 1,623.0 | 1,656.0 | 1,623.0 | 1,627.0 | 1,627.0 | 20,100 |
おすすめ条件でスクリーニングされた銘柄を見る
フルテックの取引履歴を振り返りませんか？
フルテック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。
