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) |
|---|---|---|---|---|---|---|
| 2022/12/26 | 8,710.0 | 8,900.0 | 8,710.0 | 8,800.0 | 2,933.3 | 17,100 |
| 2022/12/23 | 8,710.0 | 8,800.0 | 8,630.0 | 8,800.0 | 2,933.3 | 32,700 |
| 2022/12/22 | 8,780.0 | 8,910.0 | 8,770.0 | 8,770.0 | 2,923.3 | 36,300 |
| 2022/12/21 | 8,640.0 | 8,760.0 | 8,530.0 | 8,700.0 | 2,899.9 | 50,000 |
| 2022/12/20 | 9,110.0 | 9,280.0 | 8,720.0 | 8,770.0 | 2,923.3 | 74,900 |
| 2022/12/19 | 9,130.0 | 9,270.0 | 9,040.0 | 9,200.0 | 3,066.6 | 40,700 |
| 2022/12/16 | 9,350.0 | 9,390.0 | 9,230.0 | 9,230.0 | 3,076.6 | 32,500 |
| 2022/12/15 | 9,390.0 | 9,460.0 | 9,360.0 | 9,420.0 | 3,139.9 | 19,800 |
| 2022/12/14 | 9,480.0 | 9,550.0 | 9,430.0 | 9,430.0 | 3,143.3 | 27,400 |
| 2022/12/13 | 9,400.0 | 9,560.0 | 9,290.0 | 9,420.0 | 3,139.9 | 52,500 |
| 2022/12/12 | 9,320.0 | 9,420.0 | 9,260.0 | 9,340.0 | 3,113.3 | 32,700 |
| 2022/12/09 | 9,230.0 | 9,400.0 | 9,160.0 | 9,370.0 | 3,123.3 | 45,300 |
| 2022/12/08 | 9,260.0 | 9,290.0 | 9,110.0 | 9,150.0 | 3,049.9 | 24,400 |
| 2022/12/07 | 9,380.0 | 9,480.0 | 9,150.0 | 9,200.0 | 3,066.6 | 66,600 |
| 2022/12/06 | 9,280.0 | 9,410.0 | 9,140.0 | 9,380.0 | 3,126.6 | 35,100 |
| 2022/12/05 | 9,210.0 | 9,370.0 | 9,200.0 | 9,220.0 | 3,073.3 | 24,800 |
| 2022/12/02 | 9,180.0 | 9,260.0 | 9,070.0 | 9,210.0 | 3,069.9 | 43,500 |
| 2022/12/01 | 9,260.0 | 9,350.0 | 9,220.0 | 9,330.0 | 3,109.9 | 30,300 |
| 2022/11/30 | 9,280.0 | 9,280.0 | 9,050.0 | 9,150.0 | 3,049.9 | 42,400 |
| 2022/11/29 | 9,110.0 | 9,370.0 | 9,070.0 | 9,280.0 | 3,093.3 | 41,000 |
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。
