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) |
|---|---|---|---|---|---|---|
| 2021/12/03 | 9,860.0 | 9,920.0 | 9,340.0 | 9,590.0 | 3,196.6 | 168,900 |
| 2021/12/02 | 10,350.0 | 10,560.0 | 9,800.0 | 10,000.0 | 3,333.3 | 218,600 |
| 2021/12/01 | 10,920.0 | 10,960.0 | 10,440.0 | 10,500.0 | 3,499.9 | 128,800 |
| 2021/11/30 | 10,990.0 | 11,090.0 | 10,730.0 | 10,730.0 | 3,576.6 | 104,500 |
| 2021/11/29 | 10,620.0 | 11,060.0 | 10,480.0 | 10,580.0 | 3,526.6 | 124,000 |
| 2021/11/26 | 10,750.0 | 10,780.0 | 10,390.0 | 10,760.0 | 3,586.6 | 111,700 |
| 2021/11/25 | 10,550.0 | 10,840.0 | 10,550.0 | 10,700.0 | 3,566.6 | 86,900 |
| 2021/11/24 | 10,580.0 | 10,630.0 | 10,290.0 | 10,320.0 | 3,439.9 | 79,700 |
| 2021/11/22 | 10,330.0 | 10,590.0 | 10,310.0 | 10,580.0 | 3,526.6 | 68,800 |
| 2021/11/19 | 10,750.0 | 10,750.0 | 10,340.0 | 10,420.0 | 3,473.2 | 102,300 |
| 2021/11/18 | 10,980.0 | 10,980.0 | 10,490.0 | 10,690.0 | 3,563.2 | 86,600 |
| 2021/11/17 | 10,940.0 | 11,000.0 | 10,770.0 | 10,910.0 | 3,636.6 | 64,500 |
| 2021/11/16 | 10,710.0 | 10,980.0 | 10,450.0 | 10,930.0 | 3,643.2 | 128,900 |
| 2021/11/15 | 11,480.0 | 11,480.0 | 10,740.0 | 10,860.0 | 3,619.9 | 147,200 |
| 2021/11/12 | 10,950.0 | 11,330.0 | 10,850.0 | 11,240.0 | 3,746.6 | 113,000 |
| 2021/11/11 | 10,650.0 | 11,090.0 | 10,650.0 | 10,860.0 | 3,619.9 | 115,900 |
| 2021/11/10 | 10,470.0 | 11,120.0 | 10,380.0 | 10,650.0 | 3,549.9 | 174,000 |
| 2021/11/09 | 10,780.0 | 10,780.0 | 10,160.0 | 10,470.0 | 3,489.9 | 261,700 |
| 2021/11/08 | 10,480.0 | 10,780.0 | 10,200.0 | 10,780.0 | 3,593.2 | 532,700 |
| 2021/11/05 | 9,400.0 | 9,540.0 | 9,210.0 | 9,280.0 | 3,093.3 | 112,000 |
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。
