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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,890.0 | 5,930.0 | 5,690.0 | 5,850.0 | 1,949.9 | 19,700 |
| 2020/01/29 | 5,940.0 | 6,020.0 | 5,820.0 | 5,890.0 | 1,963.3 | 9,300 |
| 2020/01/28 | 5,790.0 | 5,900.0 | 5,790.0 | 5,840.0 | 1,946.6 | 8,300 |
| 2020/01/27 | 5,790.0 | 6,030.0 | 5,790.0 | 5,840.0 | 1,946.6 | 6,900 |
| 2020/01/24 | 6,120.0 | 6,120.0 | 5,930.0 | 5,970.0 | 1,989.9 | 14,500 |
| 2020/01/23 | 6,160.0 | 6,200.0 | 6,020.0 | 6,020.0 | 2,006.6 | 9,000 |
| 2020/01/22 | 6,140.0 | 6,220.0 | 6,110.0 | 6,180.0 | 2,059.9 | 7,200 |
| 2020/01/21 | 6,160.0 | 6,230.0 | 6,090.0 | 6,140.0 | 2,046.6 | 14,200 |
| 2020/01/20 | 6,100.0 | 6,220.0 | 6,100.0 | 6,160.0 | 2,053.3 | 9,500 |
| 2020/01/17 | 5,980.0 | 6,110.0 | 5,970.0 | 6,050.0 | 2,016.6 | 24,000 |
| 2020/01/16 | 5,850.0 | 5,980.0 | 5,850.0 | 5,900.0 | 1,966.6 | 9,800 |
| 2020/01/15 | 5,840.0 | 6,030.0 | 5,730.0 | 5,830.0 | 1,943.3 | 19,600 |
| 2020/01/14 | 5,800.0 | 5,880.0 | 5,770.0 | 5,770.0 | 1,923.3 | 11,300 |
| 2020/01/10 | 5,660.0 | 5,820.0 | 5,660.0 | 5,770.0 | 1,923.3 | 11,300 |
| 2020/01/09 | 5,600.0 | 5,790.0 | 5,600.0 | 5,650.0 | 1,883.3 | 18,600 |
| 2020/01/08 | 5,670.0 | 5,670.0 | 5,360.0 | 5,460.0 | 1,819.9 | 34,000 |
| 2020/01/07 | 5,700.0 | 5,800.0 | 5,700.0 | 5,720.0 | 1,906.6 | 17,100 |
| 2020/01/06 | 5,750.0 | 5,810.0 | 5,650.0 | 5,710.0 | 1,903.3 | 11,700 |
| 2019/12/30 | 5,850.0 | 5,940.0 | 5,770.0 | 5,900.0 | 1,966.6 | 8,900 |
| 2019/12/27 | 5,870.0 | 5,990.0 | 5,670.0 | 5,910.0 | 1,969.9 | 19,400 |
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。
