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) |
|---|---|---|---|---|---|---|
| 2021/10/06 | 7,730.0 | 7,870.0 | 7,450.0 | 7,560.0 | 2,519.9 | 166,100 |
| 2021/10/05 | 7,770.0 | 7,950.0 | 7,280.0 | 7,580.0 | 2,526.6 | 387,900 |
| 2021/10/04 | 8,600.0 | 8,600.0 | 7,960.0 | 7,960.0 | 2,653.3 | 201,800 |
| 2021/10/01 | 8,600.0 | 8,870.0 | 8,410.0 | 8,450.0 | 2,816.6 | 132,500 |
| 2021/09/30 | 9,140.0 | 9,190.0 | 8,630.0 | 8,700.0 | 2,899.9 | 167,400 |
| 2021/09/29 | 9,350.0 | 9,430.0 | 8,990.0 | 9,290.0 | 3,096.6 | 110,300 |
| 2021/09/28 | 9,420.0 | 9,500.0 | 9,200.0 | 9,500.0 | 3,166.6 | 76,100 |
| 2021/09/27 | 9,560.0 | 9,990.0 | 9,400.0 | 9,500.0 | 3,166.6 | 164,000 |
| 2021/09/24 | 9,650.0 | 9,890.0 | 9,380.0 | 9,460.0 | 3,153.3 | 183,100 |
| 2021/09/22 | 8,990.0 | 9,280.0 | 8,720.0 | 9,210.0 | 3,069.9 | 145,700 |
| 2021/09/21 | 8,600.0 | 9,080.0 | 8,520.0 | 8,940.0 | 2,979.9 | 140,200 |
| 2021/09/17 | 8,600.0 | 8,830.0 | 8,540.0 | 8,830.0 | 2,943.3 | 82,500 |
| 2021/09/16 | 8,660.0 | 8,660.0 | 8,340.0 | 8,410.0 | 2,803.3 | 72,600 |
| 2021/09/15 | 8,710.0 | 8,730.0 | 8,470.0 | 8,510.0 | 2,836.6 | 73,400 |
| 2021/09/14 | 8,790.0 | 8,930.0 | 8,730.0 | 8,810.0 | 2,936.6 | 86,600 |
| 2021/09/13 | 8,620.0 | 8,850.0 | 8,590.0 | 8,690.0 | 2,896.6 | 126,300 |
| 2021/09/10 | 8,380.0 | 8,560.0 | 8,350.0 | 8,490.0 | 2,829.9 | 57,000 |
| 2021/09/09 | 8,210.0 | 8,470.0 | 8,150.0 | 8,380.0 | 2,793.3 | 76,300 |
| 2021/09/08 | 8,120.0 | 8,280.0 | 8,030.0 | 8,210.0 | 2,736.6 | 48,400 |
| 2021/09/07 | 8,400.0 | 8,530.0 | 8,170.0 | 8,180.0 | 2,726.6 | 65,600 |
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。
