4,469円
フルヤ金属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) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 3,820.0 | 3,820.0 | 3,685.0 | 3,715.0 | 3,715.0 | 163,100 |
| 2024/09/17 | 3,875.0 | 3,875.0 | 3,700.0 | 3,755.0 | 3,755.0 | 104,000 |
| 2024/09/13 | 3,890.0 | 3,890.0 | 3,815.0 | 3,865.0 | 3,865.0 | 166,300 |
| 2024/09/12 | 3,800.0 | 3,895.0 | 3,770.0 | 3,820.0 | 3,820.0 | 130,600 |
| 2024/09/11 | 3,770.0 | 3,800.0 | 3,650.0 | 3,685.0 | 3,685.0 | 136,200 |
| 2024/09/10 | 3,890.0 | 3,905.0 | 3,795.0 | 3,795.0 | 3,795.0 | 75,400 |
| 2024/09/09 | 3,810.0 | 3,885.0 | 3,785.0 | 3,860.0 | 3,860.0 | 127,500 |
| 2024/09/06 | 3,995.0 | 4,010.0 | 3,945.0 | 3,985.0 | 3,985.0 | 112,300 |
| 2024/09/05 | 4,035.0 | 4,065.0 | 3,895.0 | 3,975.0 | 3,975.0 | 163,600 |
| 2024/09/04 | 4,125.0 | 4,180.0 | 4,085.0 | 4,105.0 | 4,105.0 | 117,300 |
| 2024/09/03 | 4,280.0 | 4,300.0 | 4,210.0 | 4,300.0 | 4,300.0 | 87,700 |
| 2024/09/02 | 4,300.0 | 4,300.0 | 4,165.0 | 4,230.0 | 4,230.0 | 112,700 |
| 2024/08/30 | 4,250.0 | 4,270.0 | 4,205.0 | 4,250.0 | 4,250.0 | 117,800 |
| 2024/08/29 | 4,140.0 | 4,240.0 | 4,105.0 | 4,225.0 | 4,225.0 | 277,800 |
| 2024/08/28 | 4,050.0 | 4,140.0 | 4,025.0 | 4,140.0 | 4,140.0 | 88,800 |
| 2024/08/27 | 4,065.0 | 4,100.0 | 3,985.0 | 4,085.0 | 4,085.0 | 64,200 |
| 2024/08/26 | 4,075.0 | 4,120.0 | 4,050.0 | 4,050.0 | 4,050.0 | 106,600 |
| 2024/08/23 | 4,050.0 | 4,100.0 | 3,990.0 | 4,085.0 | 4,085.0 | 104,200 |
| 2024/08/22 | 4,175.0 | 4,200.0 | 4,090.0 | 4,100.0 | 4,100.0 | 158,700 |
| 2024/08/21 | 4,100.0 | 4,170.0 | 4,065.0 | 4,140.0 | 4,140.0 | 69,500 |
フルヤ金属の取引履歴を振り返りませんか？
フルヤ金属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。
