3,966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) |
|---|---|---|---|---|---|---|
| 2023/10/18 | 10,060.0 | 10,360.0 | 9,990.0 | 10,330.0 | 3,443.2 | 23,800 |
| 2023/10/17 | 10,270.0 | 10,270.0 | 9,980.0 | 10,060.0 | 3,353.2 | 26,200 |
| 2023/10/16 | 9,970.0 | 10,170.0 | 9,970.0 | 10,030.0 | 3,343.2 | 23,600 |
| 2023/10/13 | 10,410.0 | 10,430.0 | 10,240.0 | 10,240.0 | 3,413.2 | 16,600 |
| 2023/10/12 | 10,000.0 | 10,440.0 | 9,970.0 | 10,400.0 | 3,466.6 | 38,900 |
| 2023/10/11 | 10,110.0 | 10,180.0 | 10,000.0 | 10,000.0 | 3,333.3 | 25,800 |
| 2023/10/10 | 9,980.0 | 10,180.0 | 9,940.0 | 10,100.0 | 3,366.6 | 21,000 |
| 2023/10/06 | 10,150.0 | 10,170.0 | 9,810.0 | 9,920.0 | 3,306.6 | 50,900 |
| 2023/10/05 | 9,700.0 | 9,830.0 | 9,610.0 | 9,780.0 | 3,259.9 | 55,500 |
| 2023/10/04 | 9,680.0 | 9,800.0 | 9,660.0 | 9,680.0 | 3,226.6 | 44,500 |
| 2023/10/03 | 9,980.0 | 10,090.0 | 9,890.0 | 9,890.0 | 3,296.6 | 30,300 |
| 2023/10/02 | 10,260.0 | 10,290.0 | 10,010.0 | 10,010.0 | 3,336.6 | 53,800 |
| 2023/09/29 | 10,330.0 | 10,450.0 | 10,290.0 | 10,330.0 | 3,443.2 | 41,600 |
| 2023/09/28 | 10,220.0 | 10,490.0 | 10,110.0 | 10,200.0 | 3,399.9 | 97,300 |
| 2023/09/27 | 9,690.0 | 9,760.0 | 9,660.0 | 9,720.0 | 3,239.9 | 17,100 |
| 2023/09/26 | 9,870.0 | 9,890.0 | 9,680.0 | 9,720.0 | 3,239.9 | 36,500 |
| 2023/09/25 | 9,760.0 | 9,950.0 | 9,730.0 | 9,920.0 | 3,306.6 | 34,700 |
| 2023/09/22 | 9,580.0 | 9,770.0 | 9,550.0 | 9,730.0 | 3,243.3 | 17,900 |
| 2023/09/21 | 9,740.0 | 9,820.0 | 9,630.0 | 9,630.0 | 3,209.9 | 26,100 |
| 2023/09/20 | 9,700.0 | 9,810.0 | 9,690.0 | 9,710.0 | 3,236.6 | 20,500 |
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。
