1,315円
フマキラー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) |
|---|---|---|---|---|---|---|
| 2024/01/25 | 1,135.0 | 1,148.0 | 1,135.0 | 1,148.0 | 1,148.0 | 19,100 |
| 2024/01/24 | 1,139.0 | 1,139.0 | 1,131.0 | 1,138.0 | 1,138.0 | 15,000 |
| 2024/01/23 | 1,136.0 | 1,140.0 | 1,132.0 | 1,140.0 | 1,140.0 | 21,900 |
| 2024/01/22 | 1,138.0 | 1,141.0 | 1,135.0 | 1,135.0 | 1,135.0 | 14,000 |
| 2024/01/19 | 1,134.0 | 1,140.0 | 1,132.0 | 1,132.0 | 1,132.0 | 16,600 |
| 2024/01/18 | 1,135.0 | 1,135.0 | 1,130.0 | 1,130.0 | 1,130.0 | 13,400 |
| 2024/01/17 | 1,131.0 | 1,139.0 | 1,130.0 | 1,131.0 | 1,131.0 | 22,400 |
| 2024/01/16 | 1,145.0 | 1,151.0 | 1,133.0 | 1,133.0 | 1,133.0 | 27,600 |
| 2024/01/15 | 1,146.0 | 1,158.0 | 1,139.0 | 1,146.0 | 1,146.0 | 29,400 |
| 2024/01/12 | 1,142.0 | 1,146.0 | 1,133.0 | 1,139.0 | 1,139.0 | 33,100 |
| 2024/01/11 | 1,148.0 | 1,154.0 | 1,145.0 | 1,145.0 | 1,145.0 | 29,300 |
| 2024/01/10 | 1,139.0 | 1,154.0 | 1,139.0 | 1,146.0 | 1,146.0 | 38,500 |
| 2024/01/09 | 1,133.0 | 1,139.0 | 1,126.0 | 1,139.0 | 1,139.0 | 44,200 |
| 2024/01/05 | 1,150.0 | 1,150.0 | 1,130.0 | 1,131.0 | 1,131.0 | 39,300 |
| 2024/01/04 | 1,143.0 | 1,160.0 | 1,133.0 | 1,150.0 | 1,150.0 | 38,900 |
| 2023/12/29 | 1,136.0 | 1,140.0 | 1,131.0 | 1,137.0 | 1,137.0 | 19,500 |
| 2023/12/28 | 1,115.0 | 1,135.0 | 1,115.0 | 1,135.0 | 1,135.0 | 22,400 |
| 2023/12/27 | 1,110.0 | 1,122.0 | 1,109.0 | 1,120.0 | 1,120.0 | 40,100 |
| 2023/12/26 | 1,105.0 | 1,115.0 | 1,101.0 | 1,108.0 | 1,108.0 | 36,300 |
| 2023/12/25 | 1,116.0 | 1,122.0 | 1,106.0 | 1,107.0 | 1,107.0 | 40,300 |
おすすめ条件でスクリーニングされた銘柄を見る
フマキラーの取引履歴を振り返りませんか？
フマキラー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。
