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) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 1,175.0 | 1,175.0 | 1,160.0 | 1,172.0 | 1,172.0 | 26,100 |
| 2022/06/29 | 1,143.0 | 1,165.0 | 1,136.0 | 1,165.0 | 1,165.0 | 13,400 |
| 2022/06/28 | 1,139.0 | 1,148.0 | 1,129.0 | 1,142.0 | 1,142.0 | 12,200 |
| 2022/06/27 | 1,149.0 | 1,149.0 | 1,138.0 | 1,146.0 | 1,146.0 | 13,800 |
| 2022/06/24 | 1,113.0 | 1,132.0 | 1,113.0 | 1,132.0 | 1,132.0 | 11,400 |
| 2022/06/23 | 1,116.0 | 1,131.0 | 1,112.0 | 1,112.0 | 1,112.0 | 17,100 |
| 2022/06/22 | 1,135.0 | 1,136.0 | 1,118.0 | 1,122.0 | 1,122.0 | 14,700 |
| 2022/06/21 | 1,110.0 | 1,130.0 | 1,106.0 | 1,126.0 | 1,126.0 | 19,100 |
| 2022/06/20 | 1,128.0 | 1,128.0 | 1,105.0 | 1,110.0 | 1,110.0 | 14,800 |
| 2022/06/17 | 1,134.0 | 1,135.0 | 1,120.0 | 1,135.0 | 1,135.0 | 30,500 |
| 2022/06/16 | 1,166.0 | 1,169.0 | 1,151.0 | 1,151.0 | 1,151.0 | 9,300 |
| 2022/06/15 | 1,170.0 | 1,176.0 | 1,152.0 | 1,154.0 | 1,154.0 | 11,100 |
| 2022/06/14 | 1,167.0 | 1,170.0 | 1,155.0 | 1,170.0 | 1,170.0 | 17,300 |
| 2022/06/13 | 1,179.0 | 1,196.0 | 1,170.0 | 1,174.0 | 1,174.0 | 25,600 |
| 2022/06/10 | 1,220.0 | 1,224.0 | 1,191.0 | 1,191.0 | 1,191.0 | 42,700 |
| 2022/06/09 | 1,229.0 | 1,251.0 | 1,221.0 | 1,226.0 | 1,226.0 | 42,700 |
| 2022/06/08 | 1,225.0 | 1,255.0 | 1,223.0 | 1,244.0 | 1,244.0 | 92,700 |
| 2022/06/07 | 1,157.0 | 1,215.0 | 1,157.0 | 1,197.0 | 1,197.0 | 64,100 |
| 2022/06/06 | 1,140.0 | 1,150.0 | 1,138.0 | 1,149.0 | 1,149.0 | 17,000 |
| 2022/06/03 | 1,150.0 | 1,152.0 | 1,141.0 | 1,141.0 | 1,141.0 | 15,200 |
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。
