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) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 8,550.0 | 8,600.0 | 8,100.0 | 8,190.0 | 2,729.9 | 98,500 |
| 2022/06/30 | 8,790.0 | 8,830.0 | 8,520.0 | 8,540.0 | 2,846.6 | 41,000 |
| 2022/06/29 | 8,790.0 | 8,880.0 | 8,700.0 | 8,760.0 | 2,919.9 | 47,500 |
| 2022/06/28 | 8,890.0 | 8,980.0 | 8,780.0 | 8,920.0 | 2,973.3 | 40,200 |
| 2022/06/27 | 8,750.0 | 8,960.0 | 8,700.0 | 8,930.0 | 2,976.6 | 54,400 |
| 2022/06/24 | 8,370.0 | 8,720.0 | 8,360.0 | 8,660.0 | 2,886.6 | 62,100 |
| 2022/06/23 | 8,720.0 | 8,800.0 | 8,410.0 | 8,440.0 | 2,813.3 | 79,700 |
| 2022/06/22 | 9,080.0 | 9,090.0 | 8,750.0 | 8,750.0 | 2,916.6 | 39,500 |
| 2022/06/21 | 8,600.0 | 9,000.0 | 8,560.0 | 8,930.0 | 2,976.6 | 46,300 |
| 2022/06/20 | 8,980.0 | 9,020.0 | 8,410.0 | 8,530.0 | 2,843.3 | 61,300 |
| 2022/06/17 | 8,940.0 | 8,990.0 | 8,570.0 | 8,830.0 | 2,943.3 | 107,100 |
| 2022/06/16 | 9,270.0 | 9,460.0 | 9,100.0 | 9,100.0 | 3,033.3 | 74,900 |
| 2022/06/15 | 9,470.0 | 9,470.0 | 9,090.0 | 9,160.0 | 3,053.3 | 48,600 |
| 2022/06/14 | 8,980.0 | 9,410.0 | 8,980.0 | 9,380.0 | 3,126.6 | 87,700 |
| 2022/06/13 | 9,000.0 | 9,230.0 | 8,980.0 | 9,180.0 | 3,059.9 | 87,800 |
| 2022/06/10 | 9,400.0 | 9,400.0 | 9,100.0 | 9,140.0 | 3,046.6 | 62,600 |
| 2022/06/09 | 9,250.0 | 9,520.0 | 9,250.0 | 9,440.0 | 3,146.6 | 57,200 |
| 2022/06/08 | 9,020.0 | 9,410.0 | 8,990.0 | 9,310.0 | 3,103.3 | 97,200 |
| 2022/06/07 | 9,050.0 | 9,050.0 | 8,970.0 | 8,980.0 | 2,993.3 | 46,000 |
| 2022/06/06 | 9,010.0 | 9,100.0 | 8,980.0 | 9,050.0 | 3,016.6 | 32,300 |
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。
