3,604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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 10,050.0 | 10,150.0 | 9,970.0 | 10,090.0 | 3,363.2 | 37,600 |
| 2023/02/02 | 9,910.0 | 10,070.0 | 9,910.0 | 9,990.0 | 3,329.9 | 39,700 |
| 2023/02/01 | 9,720.0 | 10,030.0 | 9,720.0 | 9,870.0 | 3,289.9 | 60,500 |
| 2023/01/31 | 9,800.0 | 9,880.0 | 9,670.0 | 9,700.0 | 3,233.3 | 30,400 |
| 2023/01/30 | 9,860.0 | 9,920.0 | 9,810.0 | 9,810.0 | 3,269.9 | 21,200 |
| 2023/01/27 | 10,100.0 | 10,120.0 | 9,840.0 | 9,900.0 | 3,299.9 | 34,600 |
| 2023/01/26 | 9,980.0 | 10,190.0 | 9,920.0 | 10,100.0 | 3,366.6 | 97,200 |
| 2023/01/25 | 9,710.0 | 9,950.0 | 9,650.0 | 9,860.0 | 3,286.6 | 42,900 |
| 2023/01/24 | 9,620.0 | 9,890.0 | 9,620.0 | 9,820.0 | 3,273.3 | 90,700 |
| 2023/01/23 | 9,560.0 | 9,620.0 | 9,490.0 | 9,500.0 | 3,166.6 | 33,400 |
| 2023/01/20 | 9,400.0 | 9,470.0 | 9,370.0 | 9,410.0 | 3,136.6 | 17,400 |
| 2023/01/19 | 9,300.0 | 9,470.0 | 9,240.0 | 9,420.0 | 3,139.9 | 27,900 |
| 2023/01/18 | 9,150.0 | 9,380.0 | 9,110.0 | 9,380.0 | 3,126.6 | 27,700 |
| 2023/01/17 | 9,130.0 | 9,190.0 | 9,100.0 | 9,110.0 | 3,036.6 | 14,600 |
| 2023/01/16 | 9,260.0 | 9,260.0 | 9,040.0 | 9,060.0 | 3,019.9 | 27,800 |
| 2023/01/13 | 9,220.0 | 9,420.0 | 9,220.0 | 9,290.0 | 3,096.6 | 28,700 |
| 2023/01/12 | 9,040.0 | 9,300.0 | 9,040.0 | 9,280.0 | 3,093.3 | 38,700 |
| 2023/01/11 | 9,020.0 | 9,090.0 | 8,980.0 | 9,020.0 | 3,006.6 | 37,000 |
| 2023/01/10 | 9,110.0 | 9,110.0 | 8,950.0 | 9,020.0 | 3,006.6 | 29,300 |
| 2023/01/06 | 8,760.0 | 8,960.0 | 8,670.0 | 8,960.0 | 2,986.6 | 42,800 |
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。
