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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,500.0 | 5,550.0 | 5,390.0 | 5,450.0 | 1,816.6 | 9,000 |
| 2018/03/07 | 5,370.0 | 5,480.0 | 5,280.0 | 5,400.0 | 1,799.9 | 12,800 |
| 2018/03/06 | 5,450.0 | 5,680.0 | 5,350.0 | 5,360.0 | 1,786.6 | 23,100 |
| 2018/03/05 | 5,440.0 | 5,500.0 | 5,250.0 | 5,360.0 | 1,786.6 | 24,700 |
| 2018/03/02 | 5,370.0 | 5,550.0 | 5,330.0 | 5,510.0 | 1,836.6 | 24,600 |
| 2018/03/01 | 5,690.0 | 5,770.0 | 5,460.0 | 5,560.0 | 1,853.3 | 41,200 |
| 2018/02/28 | 5,740.0 | 5,880.0 | 5,690.0 | 5,770.0 | 1,923.3 | 28,600 |
| 2018/02/27 | 6,060.0 | 6,100.0 | 5,790.0 | 5,830.0 | 1,943.3 | 51,000 |
| 2018/02/26 | 6,270.0 | 6,320.0 | 6,010.0 | 6,060.0 | 2,019.9 | 48,300 |
| 2018/02/23 | 5,920.0 | 6,200.0 | 5,880.0 | 6,150.0 | 2,049.9 | 58,500 |
| 2018/02/22 | 5,810.0 | 5,950.0 | 5,720.0 | 5,920.0 | 1,973.3 | 46,600 |
| 2018/02/21 | 5,920.0 | 6,010.0 | 5,790.0 | 5,910.0 | 1,969.9 | 58,000 |
| 2018/02/20 | 6,230.0 | 6,250.0 | 5,850.0 | 5,920.0 | 1,973.3 | 56,800 |
| 2018/02/19 | 6,280.0 | 6,320.0 | 6,100.0 | 6,130.0 | 2,043.3 | 46,900 |
| 2018/02/16 | 6,270.0 | 6,540.0 | 6,120.0 | 6,270.0 | 2,089.9 | 45,800 |
| 2018/02/15 | 5,790.0 | 6,290.0 | 5,760.0 | 6,250.0 | 2,083.3 | 51,200 |
| 2018/02/14 | 5,760.0 | 5,820.0 | 5,410.0 | 5,630.0 | 1,876.6 | 51,800 |
| 2018/02/13 | 6,260.0 | 6,320.0 | 5,620.0 | 5,660.0 | 1,886.6 | 68,300 |
| 2018/02/09 | 5,930.0 | 6,370.0 | 5,880.0 | 6,160.0 | 2,053.3 | 60,800 |
| 2018/02/08 | 6,450.0 | 6,890.0 | 6,080.0 | 6,430.0 | 2,143.3 | 120,200 |
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。
