1,311円
フマキラー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) |
|---|---|---|---|---|---|---|
| 2023/07/20 | 1,144.0 | 1,149.0 | 1,125.0 | 1,137.0 | 1,137.0 | 27,600 |
| 2023/07/19 | 1,136.0 | 1,144.0 | 1,131.0 | 1,144.0 | 1,144.0 | 21,500 |
| 2023/07/18 | 1,125.0 | 1,135.0 | 1,125.0 | 1,134.0 | 1,134.0 | 13,000 |
| 2023/07/14 | 1,140.0 | 1,141.0 | 1,105.0 | 1,117.0 | 1,117.0 | 27,200 |
| 2023/07/13 | 1,136.0 | 1,139.0 | 1,131.0 | 1,133.0 | 1,133.0 | 11,500 |
| 2023/07/12 | 1,141.0 | 1,161.0 | 1,133.0 | 1,136.0 | 1,136.0 | 62,700 |
| 2023/07/11 | 1,131.0 | 1,134.0 | 1,121.0 | 1,131.0 | 1,131.0 | 18,300 |
| 2023/07/10 | 1,145.0 | 1,147.0 | 1,130.0 | 1,136.0 | 1,136.0 | 18,900 |
| 2023/07/07 | 1,138.0 | 1,140.0 | 1,125.0 | 1,140.0 | 1,140.0 | 16,100 |
| 2023/07/06 | 1,131.0 | 1,139.0 | 1,130.0 | 1,130.0 | 1,130.0 | 8,400 |
| 2023/07/05 | 1,131.0 | 1,136.0 | 1,128.0 | 1,130.0 | 1,130.0 | 6,200 |
| 2023/07/04 | 1,145.0 | 1,145.0 | 1,129.0 | 1,131.0 | 1,131.0 | 22,000 |
| 2023/07/03 | 1,150.0 | 1,150.0 | 1,136.0 | 1,142.0 | 1,142.0 | 20,600 |
| 2023/06/30 | 1,147.0 | 1,147.0 | 1,136.0 | 1,143.0 | 1,143.0 | 13,600 |
| 2023/06/29 | 1,151.0 | 1,157.0 | 1,139.0 | 1,148.0 | 1,148.0 | 18,800 |
| 2023/06/28 | 1,148.0 | 1,163.0 | 1,139.0 | 1,161.0 | 1,161.0 | 40,000 |
| 2023/06/27 | 1,128.0 | 1,180.0 | 1,117.0 | 1,133.0 | 1,133.0 | 33,200 |
| 2023/06/26 | 1,130.0 | 1,134.0 | 1,120.0 | 1,122.0 | 1,122.0 | 28,700 |
| 2023/06/23 | 1,151.0 | 1,151.0 | 1,132.0 | 1,133.0 | 1,133.0 | 21,300 |
| 2023/06/22 | 1,149.0 | 1,153.0 | 1,135.0 | 1,148.0 | 1,148.0 | 23,200 |
おすすめ条件でスクリーニングされた銘柄を見る
フマキラーの取引履歴を振り返りませんか？
フマキラー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。
