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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 1,147.0 | 1,147.0 | 1,136.0 | 1,143.0 | 1,143.0 | 13,600 |
| 2023/06/29 | 1,151.0 | 1,157.0 | 1,139.0 | 1,148.0 | 1,148.0 | 18,800 |
| 2023/06/28 | 1,148.0 | 1,163.0 | 1,139.0 | 1,161.0 | 1,161.0 | 40,000 |
| 2023/06/27 | 1,128.0 | 1,180.0 | 1,117.0 | 1,133.0 | 1,133.0 | 33,200 |
| 2023/06/26 | 1,130.0 | 1,134.0 | 1,120.0 | 1,122.0 | 1,122.0 | 28,700 |
| 2023/06/23 | 1,151.0 | 1,151.0 | 1,132.0 | 1,133.0 | 1,133.0 | 21,300 |
| 2023/06/22 | 1,149.0 | 1,153.0 | 1,135.0 | 1,148.0 | 1,148.0 | 23,200 |
| 2023/06/21 | 1,148.0 | 1,148.0 | 1,130.0 | 1,142.0 | 1,142.0 | 23,400 |
| 2023/06/20 | 1,166.0 | 1,166.0 | 1,147.0 | 1,150.0 | 1,150.0 | 36,100 |
| 2023/06/19 | 1,145.0 | 1,170.0 | 1,141.0 | 1,168.0 | 1,168.0 | 87,200 |
| 2023/06/16 | 1,100.0 | 1,121.0 | 1,094.0 | 1,120.0 | 1,120.0 | 73,700 |
| 2023/06/15 | 1,090.0 | 1,092.0 | 1,088.0 | 1,089.0 | 1,089.0 | 12,600 |
| 2023/06/14 | 1,090.0 | 1,098.0 | 1,090.0 | 1,090.0 | 1,090.0 | 15,800 |
| 2023/06/13 | 1,098.0 | 1,102.0 | 1,095.0 | 1,095.0 | 1,095.0 | 16,500 |
| 2023/06/12 | 1,091.0 | 1,097.0 | 1,083.0 | 1,097.0 | 1,097.0 | 13,900 |
| 2023/06/09 | 1,087.0 | 1,091.0 | 1,085.0 | 1,091.0 | 1,091.0 | 11,500 |
| 2023/06/08 | 1,085.0 | 1,097.0 | 1,083.0 | 1,091.0 | 1,091.0 | 18,200 |
| 2023/06/07 | 1,084.0 | 1,085.0 | 1,076.0 | 1,080.0 | 1,080.0 | 14,100 |
| 2023/06/06 | 1,074.0 | 1,085.0 | 1,074.0 | 1,075.0 | 1,075.0 | 17,800 |
| 2023/06/05 | 1,082.0 | 1,085.0 | 1,078.0 | 1,080.0 | 1,080.0 | 8,300 |
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。
