1,314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) |
|---|---|---|---|---|---|---|
| 2022/06/10 | 1,220.0 | 1,224.0 | 1,191.0 | 1,191.0 | 1,191.0 | 42,700 |
| 2022/06/09 | 1,229.0 | 1,251.0 | 1,221.0 | 1,226.0 | 1,226.0 | 42,700 |
| 2022/06/08 | 1,225.0 | 1,255.0 | 1,223.0 | 1,244.0 | 1,244.0 | 92,700 |
| 2022/06/07 | 1,157.0 | 1,215.0 | 1,157.0 | 1,197.0 | 1,197.0 | 64,100 |
| 2022/06/06 | 1,140.0 | 1,150.0 | 1,138.0 | 1,149.0 | 1,149.0 | 17,000 |
| 2022/06/03 | 1,150.0 | 1,152.0 | 1,141.0 | 1,141.0 | 1,141.0 | 15,200 |
| 2022/06/02 | 1,150.0 | 1,154.0 | 1,143.0 | 1,148.0 | 1,148.0 | 22,700 |
| 2022/06/01 | 1,126.0 | 1,156.0 | 1,117.0 | 1,154.0 | 1,154.0 | 40,200 |
| 2022/05/31 | 1,102.0 | 1,137.0 | 1,101.0 | 1,137.0 | 1,137.0 | 37,000 |
| 2022/05/30 | 1,092.0 | 1,112.0 | 1,092.0 | 1,112.0 | 1,112.0 | 18,100 |
| 2022/05/27 | 1,095.0 | 1,096.0 | 1,091.0 | 1,091.0 | 1,091.0 | 8,800 |
| 2022/05/26 | 1,097.0 | 1,102.0 | 1,090.0 | 1,095.0 | 1,095.0 | 16,300 |
| 2022/05/25 | 1,100.0 | 1,104.0 | 1,093.0 | 1,097.0 | 1,097.0 | 13,800 |
| 2022/05/24 | 1,097.0 | 1,100.0 | 1,091.0 | 1,097.0 | 1,097.0 | 12,400 |
| 2022/05/23 | 1,105.0 | 1,106.0 | 1,097.0 | 1,101.0 | 1,101.0 | 20,900 |
| 2022/05/20 | 1,104.0 | 1,109.0 | 1,095.0 | 1,109.0 | 1,109.0 | 14,200 |
| 2022/05/19 | 1,101.0 | 1,115.0 | 1,095.0 | 1,105.0 | 1,105.0 | 22,900 |
| 2022/05/18 | 1,095.0 | 1,104.0 | 1,095.0 | 1,104.0 | 1,104.0 | 16,500 |
| 2022/05/17 | 1,092.0 | 1,101.0 | 1,091.0 | 1,100.0 | 1,100.0 | 16,400 |
| 2022/05/16 | 1,100.0 | 1,100.0 | 1,090.0 | 1,090.0 | 1,090.0 | 12,700 |
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。
