3,717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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 5,890.0 | 5,890.0 | 5,730.0 | 5,740.0 | 1,913.3 | 6,400 |
| 2020/06/26 | 5,620.0 | 5,630.0 | 5,560.0 | 5,630.0 | 1,876.6 | 700 |
| 2020/06/25 | 5,380.0 | 5,630.0 | 5,380.0 | 5,550.0 | 1,849.9 | 5,800 |
| 2020/06/24 | 5,420.0 | 5,490.0 | 5,350.0 | 5,420.0 | 1,806.6 | 1,300 |
| 2020/06/23 | 5,510.0 | 5,530.0 | 5,410.0 | 5,440.0 | 1,813.3 | 2,400 |
| 2020/06/22 | 5,400.0 | 5,470.0 | 5,390.0 | 5,470.0 | 1,823.3 | 600 |
| 2020/06/19 | 5,380.0 | 5,460.0 | 5,340.0 | 5,440.0 | 1,813.3 | 1,900 |
| 2020/06/18 | 5,330.0 | 5,400.0 | 5,330.0 | 5,390.0 | 1,796.6 | 800 |
| 2020/06/17 | 5,380.0 | 5,380.0 | 5,330.0 | 5,340.0 | 1,779.9 | 700 |
| 2020/06/16 | 5,400.0 | 5,400.0 | 5,240.0 | 5,340.0 | 1,779.9 | 5,100 |
| 2020/06/15 | 5,360.0 | 5,460.0 | 5,360.0 | 5,400.0 | 1,799.9 | 2,500 |
| 2020/06/12 | 5,190.0 | 5,540.0 | 5,190.0 | 5,460.0 | 1,819.9 | 4,100 |
| 2020/06/11 | 5,520.0 | 5,580.0 | 5,500.0 | 5,570.0 | 1,856.6 | 1,900 |
| 2020/06/10 | 5,530.0 | 5,630.0 | 5,480.0 | 5,600.0 | 1,866.6 | 4,500 |
| 2020/06/09 | 5,450.0 | 5,600.0 | 5,440.0 | 5,530.0 | 1,843.3 | 1,900 |
| 2020/06/08 | 5,530.0 | 5,540.0 | 5,500.0 | 5,520.0 | 1,839.9 | 2,500 |
| 2020/06/05 | 5,500.0 | 5,540.0 | 5,440.0 | 5,520.0 | 1,839.9 | 1,800 |
| 2020/06/04 | 5,550.0 | 5,620.0 | 5,510.0 | 5,540.0 | 1,846.6 | 2,300 |
| 2020/06/03 | 5,700.0 | 5,700.0 | 5,520.0 | 5,530.0 | 1,843.3 | 5,100 |
| 2020/06/02 | 5,700.0 | 5,750.0 | 5,540.0 | 5,700.0 | 1,899.9 | 8,500 |
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。
