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) |
|---|---|---|---|---|---|---|
| 2021/05/13 | 1,470.0 | 1,470.0 | 1,405.0 | 1,406.0 | 1,406.0 | 165,800 |
| 2021/05/12 | 1,596.0 | 1,596.0 | 1,400.0 | 1,478.0 | 1,478.0 | 255,000 |
| 2021/05/11 | 1,609.0 | 1,623.0 | 1,598.0 | 1,601.0 | 1,601.0 | 59,900 |
| 2021/05/10 | 1,593.0 | 1,618.0 | 1,583.0 | 1,610.0 | 1,610.0 | 50,900 |
| 2021/05/07 | 1,587.0 | 1,595.0 | 1,571.0 | 1,583.0 | 1,583.0 | 44,600 |
| 2021/05/06 | 1,560.0 | 1,582.0 | 1,555.0 | 1,577.0 | 1,577.0 | 63,300 |
| 2021/04/30 | 1,540.0 | 1,567.0 | 1,530.0 | 1,550.0 | 1,550.0 | 101,400 |
| 2021/04/28 | 1,536.0 | 1,541.0 | 1,530.0 | 1,536.0 | 1,536.0 | 22,700 |
| 2021/04/27 | 1,545.0 | 1,545.0 | 1,536.0 | 1,538.0 | 1,538.0 | 25,100 |
| 2021/04/26 | 1,522.0 | 1,549.0 | 1,516.0 | 1,542.0 | 1,542.0 | 38,200 |
| 2021/04/23 | 1,521.0 | 1,533.0 | 1,518.0 | 1,520.0 | 1,520.0 | 32,800 |
| 2021/04/22 | 1,538.0 | 1,545.0 | 1,530.0 | 1,533.0 | 1,533.0 | 30,900 |
| 2021/04/21 | 1,548.0 | 1,548.0 | 1,517.0 | 1,523.0 | 1,523.0 | 71,800 |
| 2021/04/20 | 1,565.0 | 1,578.0 | 1,551.0 | 1,560.0 | 1,560.0 | 30,200 |
| 2021/04/19 | 1,579.0 | 1,590.0 | 1,570.0 | 1,570.0 | 1,570.0 | 33,500 |
| 2021/04/16 | 1,579.0 | 1,586.0 | 1,575.0 | 1,580.0 | 1,580.0 | 14,300 |
| 2021/04/15 | 1,570.0 | 1,580.0 | 1,570.0 | 1,577.0 | 1,577.0 | 23,100 |
| 2021/04/14 | 1,590.0 | 1,595.0 | 1,571.0 | 1,573.0 | 1,573.0 | 49,000 |
| 2021/04/13 | 1,605.0 | 1,608.0 | 1,591.0 | 1,595.0 | 1,595.0 | 49,400 |
| 2021/04/12 | 1,615.0 | 1,619.0 | 1,601.0 | 1,603.0 | 1,603.0 | 20,900 |
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。
