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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,140.0 | 1,159.0 | 1,138.0 | 1,148.0 | 1,148.0 | 36,900 |
| 2025/08/06 | 1,137.0 | 1,144.0 | 1,135.0 | 1,137.0 | 1,137.0 | 19,600 |
| 2025/08/05 | 1,150.0 | 1,150.0 | 1,133.0 | 1,133.0 | 1,133.0 | 22,100 |
| 2025/08/04 | 1,125.0 | 1,147.0 | 1,116.0 | 1,146.0 | 1,146.0 | 41,500 |
| 2025/08/01 | 1,116.0 | 1,124.0 | 1,110.0 | 1,124.0 | 1,124.0 | 16,400 |
| 2025/07/31 | 1,119.0 | 1,119.0 | 1,107.0 | 1,109.0 | 1,109.0 | 9,400 |
| 2025/07/30 | 1,112.0 | 1,112.0 | 1,107.0 | 1,111.0 | 1,111.0 | 4,500 |
| 2025/07/29 | 1,109.0 | 1,113.0 | 1,106.0 | 1,106.0 | 1,106.0 | 8,000 |
| 2025/07/28 | 1,117.0 | 1,121.0 | 1,110.0 | 1,113.0 | 1,113.0 | 19,300 |
| 2025/07/25 | 1,106.0 | 1,116.0 | 1,100.0 | 1,115.0 | 1,115.0 | 37,700 |
| 2025/07/24 | 1,101.0 | 1,103.0 | 1,096.0 | 1,099.0 | 1,099.0 | 11,100 |
| 2025/07/23 | 1,099.0 | 1,105.0 | 1,096.0 | 1,100.0 | 1,100.0 | 10,400 |
| 2025/07/22 | 1,094.0 | 1,109.0 | 1,094.0 | 1,099.0 | 1,099.0 | 14,400 |
| 2025/07/18 | 1,097.0 | 1,103.0 | 1,095.0 | 1,097.0 | 1,097.0 | 12,700 |
| 2025/07/17 | 1,104.0 | 1,108.0 | 1,095.0 | 1,096.0 | 1,096.0 | 10,500 |
| 2025/07/16 | 1,108.0 | 1,108.0 | 1,100.0 | 1,106.0 | 1,106.0 | 12,300 |
| 2025/07/15 | 1,104.0 | 1,109.0 | 1,101.0 | 1,106.0 | 1,106.0 | 9,500 |
| 2025/07/14 | 1,102.0 | 1,110.0 | 1,102.0 | 1,102.0 | 1,102.0 | 29,900 |
| 2025/07/11 | 1,096.0 | 1,102.0 | 1,095.0 | 1,102.0 | 1,102.0 | 14,500 |
| 2025/07/10 | 1,102.0 | 1,102.0 | 1,095.0 | 1,095.0 | 1,095.0 | 10,500 |
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。
