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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 7,500.0 | 7,680.0 | 7,210.0 | 7,350.0 | 2,449.9 | 19,500 |
| 2020/07/13 | 7,650.0 | 7,900.0 | 7,600.0 | 7,610.0 | 2,536.6 | 14,300 |
| 2020/07/10 | 7,300.0 | 7,980.0 | 7,230.0 | 7,800.0 | 2,599.9 | 39,300 |
| 2020/07/09 | 7,180.0 | 7,200.0 | 6,870.0 | 7,170.0 | 2,389.9 | 15,300 |
| 2020/07/08 | 7,000.0 | 7,500.0 | 6,990.0 | 7,120.0 | 2,373.3 | 50,700 |
| 2020/07/07 | 6,500.0 | 6,740.0 | 6,500.0 | 6,720.0 | 2,239.9 | 6,100 |
| 2020/07/06 | 6,680.0 | 6,800.0 | 6,500.0 | 6,500.0 | 2,166.6 | 9,200 |
| 2020/07/03 | 6,110.0 | 6,600.0 | 5,970.0 | 6,600.0 | 2,199.9 | 12,400 |
| 2020/07/02 | 6,790.0 | 6,790.0 | 6,290.0 | 6,310.0 | 2,103.3 | 15,600 |
| 2020/07/01 | 6,500.0 | 6,910.0 | 6,250.0 | 6,740.0 | 2,246.6 | 19,500 |
| 2020/06/30 | 5,860.0 | 6,360.0 | 5,840.0 | 6,240.0 | 2,079.9 | 15,100 |
| 2020/06/29 | 5,890.0 | 5,890.0 | 5,730.0 | 5,740.0 | 1,913.3 | 6,400 |
| 2020/06/26 | 5,620.0 | 5,630.0 | 5,560.0 | 5,630.0 | 1,876.6 | 700 |
| 2020/06/25 | 5,380.0 | 5,630.0 | 5,380.0 | 5,550.0 | 1,849.9 | 5,800 |
| 2020/06/24 | 5,420.0 | 5,490.0 | 5,350.0 | 5,420.0 | 1,806.6 | 1,300 |
| 2020/06/23 | 5,510.0 | 5,530.0 | 5,410.0 | 5,440.0 | 1,813.3 | 2,400 |
| 2020/06/22 | 5,400.0 | 5,470.0 | 5,390.0 | 5,470.0 | 1,823.3 | 600 |
| 2020/06/19 | 5,380.0 | 5,460.0 | 5,340.0 | 5,440.0 | 1,813.3 | 1,900 |
| 2020/06/18 | 5,330.0 | 5,400.0 | 5,330.0 | 5,390.0 | 1,796.6 | 800 |
| 2020/06/17 | 5,380.0 | 5,380.0 | 5,330.0 | 5,340.0 | 1,779.9 | 700 |
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。
