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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 1,080.0 | 1,093.0 | 1,079.0 | 1,091.0 | 1,091.0 | 17,000 |
| 2022/02/01 | 1,080.0 | 1,088.0 | 1,066.0 | 1,076.0 | 1,076.0 | 36,300 |
| 2022/01/31 | 1,071.0 | 1,091.0 | 1,070.0 | 1,090.0 | 1,090.0 | 18,200 |
| 2022/01/28 | 1,057.0 | 1,075.0 | 1,054.0 | 1,071.0 | 1,071.0 | 24,700 |
| 2022/01/27 | 1,090.0 | 1,093.0 | 1,056.0 | 1,056.0 | 1,056.0 | 38,700 |
| 2022/01/26 | 1,095.0 | 1,099.0 | 1,087.0 | 1,090.0 | 1,090.0 | 7,400 |
| 2022/01/25 | 1,100.0 | 1,100.0 | 1,087.0 | 1,095.0 | 1,095.0 | 13,700 |
| 2022/01/24 | 1,086.0 | 1,101.0 | 1,086.0 | 1,100.0 | 1,100.0 | 13,700 |
| 2022/01/21 | 1,088.0 | 1,099.0 | 1,087.0 | 1,098.0 | 1,098.0 | 18,800 |
| 2022/01/20 | 1,091.0 | 1,110.0 | 1,088.0 | 1,104.0 | 1,104.0 | 19,600 |
| 2022/01/19 | 1,120.0 | 1,124.0 | 1,096.0 | 1,096.0 | 1,096.0 | 42,200 |
| 2022/01/18 | 1,127.0 | 1,137.0 | 1,127.0 | 1,129.0 | 1,129.0 | 17,100 |
| 2022/01/17 | 1,131.0 | 1,151.0 | 1,131.0 | 1,131.0 | 1,131.0 | 14,100 |
| 2022/01/14 | 1,141.0 | 1,141.0 | 1,123.0 | 1,130.0 | 1,130.0 | 27,400 |
| 2022/01/13 | 1,150.0 | 1,151.0 | 1,140.0 | 1,145.0 | 1,145.0 | 7,100 |
| 2022/01/12 | 1,145.0 | 1,157.0 | 1,144.0 | 1,153.0 | 1,153.0 | 21,500 |
| 2022/01/11 | 1,163.0 | 1,170.0 | 1,149.0 | 1,151.0 | 1,151.0 | 8,600 |
| 2022/01/07 | 1,167.0 | 1,178.0 | 1,160.0 | 1,160.0 | 1,160.0 | 12,900 |
| 2022/01/06 | 1,165.0 | 1,175.0 | 1,162.0 | 1,167.0 | 1,167.0 | 21,900 |
| 2022/01/05 | 1,166.0 | 1,170.0 | 1,164.0 | 1,166.0 | 1,166.0 | 8,200 |
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。
