3,601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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 6,150.0 | 6,250.0 | 6,090.0 | 6,220.0 | 2,073.3 | 22,200 |
| 2020/09/25 | 6,120.0 | 6,300.0 | 6,120.0 | 6,140.0 | 2,046.6 | 33,400 |
| 2020/09/24 | 6,100.0 | 6,270.0 | 6,090.0 | 6,150.0 | 2,049.9 | 26,800 |
| 2020/09/23 | 6,300.0 | 6,300.0 | 6,090.0 | 6,090.0 | 2,029.9 | 33,900 |
| 2020/09/18 | 6,100.0 | 6,300.0 | 6,000.0 | 6,250.0 | 2,083.3 | 40,700 |
| 2020/09/17 | 6,250.0 | 6,310.0 | 6,000.0 | 6,000.0 | 1,999.9 | 35,600 |
| 2020/09/16 | 6,090.0 | 6,250.0 | 5,970.0 | 6,200.0 | 2,066.6 | 54,600 |
| 2020/09/15 | 5,950.0 | 6,140.0 | 5,790.0 | 6,080.0 | 2,026.6 | 100,200 |
| 2020/09/14 | 6,070.0 | 6,210.0 | 5,930.0 | 5,990.0 | 1,996.6 | 87,900 |
| 2020/09/11 | 6,300.0 | 6,330.0 | 6,060.0 | 6,160.0 | 2,053.3 | 43,100 |
| 2020/09/10 | 6,500.0 | 6,630.0 | 6,310.0 | 6,370.0 | 2,123.3 | 20,700 |
| 2020/09/09 | 6,430.0 | 6,440.0 | 6,430.0 | 6,430.0 | 2,143.3 | 91,400 |
| 2020/09/08 | 6,530.0 | 6,540.0 | 6,430.0 | 6,430.0 | 2,143.3 | 179,100 |
| 2020/09/07 | 6,680.0 | 6,750.0 | 6,530.0 | 6,690.0 | 2,229.9 | 8,400 |
| 2020/09/04 | 6,980.0 | 7,120.0 | 6,850.0 | 6,850.0 | 2,283.3 | 13,600 |
| 2020/09/03 | 7,290.0 | 7,330.0 | 7,130.0 | 7,130.0 | 2,376.6 | 8,900 |
| 2020/09/02 | 7,200.0 | 7,330.0 | 7,100.0 | 7,290.0 | 2,429.9 | 10,800 |
| 2020/09/01 | 7,170.0 | 7,300.0 | 7,010.0 | 7,060.0 | 2,353.3 | 22,100 |
| 2020/08/31 | 6,500.0 | 6,840.0 | 6,460.0 | 6,820.0 | 2,273.3 | 17,400 |
| 2020/08/28 | 7,000.0 | 7,030.0 | 6,270.0 | 6,460.0 | 2,153.3 | 46,600 |
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。
