3,606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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 12,950.0 | 13,370.0 | 12,920.0 | 13,310.0 | 4,436.6 | 34,200 |
| 2024/06/18 | 13,100.0 | 13,210.0 | 12,950.0 | 12,950.0 | 4,316.6 | 19,300 |
| 2024/06/17 | 13,280.0 | 13,280.0 | 12,980.0 | 13,060.0 | 4,353.2 | 38,500 |
| 2024/06/14 | 12,970.0 | 13,530.0 | 12,970.0 | 13,350.0 | 4,449.9 | 55,400 |
| 2024/06/13 | 13,000.0 | 13,160.0 | 12,850.0 | 12,970.0 | 4,323.2 | 30,200 |
| 2024/06/12 | 12,760.0 | 13,160.0 | 12,720.0 | 12,970.0 | 4,323.2 | 40,000 |
| 2024/06/11 | 13,100.0 | 13,140.0 | 12,800.0 | 12,840.0 | 4,279.9 | 32,700 |
| 2024/06/10 | 12,690.0 | 13,060.0 | 12,660.0 | 13,000.0 | 4,333.2 | 34,200 |
| 2024/06/07 | 12,730.0 | 12,960.0 | 12,710.0 | 12,810.0 | 4,269.9 | 22,200 |
| 2024/06/06 | 12,940.0 | 12,960.0 | 12,750.0 | 12,830.0 | 4,276.6 | 29,800 |
| 2024/06/05 | 12,800.0 | 12,990.0 | 12,690.0 | 12,790.0 | 4,263.2 | 43,900 |
| 2024/06/04 | 13,160.0 | 13,230.0 | 12,920.0 | 13,100.0 | 4,366.6 | 51,300 |
| 2024/06/03 | 13,450.0 | 13,500.0 | 13,010.0 | 13,290.0 | 4,429.9 | 68,300 |
| 2024/05/31 | 12,990.0 | 13,220.0 | 12,850.0 | 12,850.0 | 4,283.2 | 226,200 |
| 2024/05/30 | 12,620.0 | 12,860.0 | 12,510.0 | 12,790.0 | 4,263.2 | 69,100 |
| 2024/05/29 | 13,310.0 | 13,410.0 | 12,900.0 | 12,910.0 | 4,303.2 | 53,100 |
| 2024/05/28 | 13,180.0 | 13,600.0 | 13,180.0 | 13,350.0 | 4,449.9 | 59,500 |
| 2024/05/27 | 13,190.0 | 13,340.0 | 13,130.0 | 13,180.0 | 4,393.2 | 39,200 |
| 2024/05/24 | 12,860.0 | 13,300.0 | 12,800.0 | 13,120.0 | 4,373.2 | 59,600 |
| 2024/05/23 | 13,180.0 | 13,530.0 | 13,110.0 | 13,160.0 | 4,386.6 | 91,200 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
