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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,290.0 | 5,790.0 | 5,290.0 | 5,630.0 | 1,876.6 | 27,500 |
| 2020/02/28 | 5,610.0 | 5,610.0 | 5,250.0 | 5,250.0 | 1,749.9 | 21,800 |
| 2020/02/27 | 5,980.0 | 6,010.0 | 5,630.0 | 5,770.0 | 1,923.3 | 31,800 |
| 2020/02/26 | 6,000.0 | 6,270.0 | 5,890.0 | 6,100.0 | 2,033.3 | 23,400 |
| 2020/02/25 | 5,770.0 | 6,190.0 | 5,770.0 | 6,100.0 | 2,033.3 | 30,700 |
| 2020/02/21 | 6,350.0 | 6,370.0 | 6,230.0 | 6,240.0 | 2,079.9 | 12,600 |
| 2020/02/20 | 6,390.0 | 6,480.0 | 6,350.0 | 6,370.0 | 2,123.3 | 10,300 |
| 2020/02/19 | 6,220.0 | 6,360.0 | 6,220.0 | 6,290.0 | 2,096.6 | 5,600 |
| 2020/02/18 | 6,270.0 | 6,320.0 | 6,150.0 | 6,200.0 | 2,066.6 | 18,800 |
| 2020/02/17 | 6,300.0 | 6,350.0 | 6,190.0 | 6,350.0 | 2,116.6 | 12,900 |
| 2020/02/14 | 6,250.0 | 6,380.0 | 6,210.0 | 6,230.0 | 2,076.6 | 16,600 |
| 2020/02/13 | 6,300.0 | 6,500.0 | 6,220.0 | 6,290.0 | 2,096.6 | 22,800 |
| 2020/02/12 | 6,300.0 | 6,370.0 | 6,200.0 | 6,200.0 | 2,066.6 | 16,400 |
| 2020/02/10 | 5,940.0 | 6,370.0 | 5,830.0 | 6,300.0 | 2,099.9 | 54,100 |
| 2020/02/07 | 5,820.0 | 5,910.0 | 5,790.0 | 5,800.0 | 1,933.3 | 11,900 |
| 2020/02/06 | 6,000.0 | 6,000.0 | 5,830.0 | 5,870.0 | 1,956.6 | 9,000 |
| 2020/02/05 | 5,930.0 | 5,980.0 | 5,870.0 | 5,890.0 | 1,963.3 | 5,900 |
| 2020/02/04 | 6,020.0 | 6,040.0 | 5,880.0 | 5,910.0 | 1,969.9 | 15,400 |
| 2020/02/03 | 5,800.0 | 6,100.0 | 5,770.0 | 5,920.0 | 1,973.3 | 7,200 |
| 2020/01/31 | 5,850.0 | 6,190.0 | 5,790.0 | 6,000.0 | 1,999.9 | 31,700 |
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。
