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) |
|---|---|---|---|---|---|---|
| 2021/09/15 | 1,363.0 | 1,363.0 | 1,336.0 | 1,340.0 | 1,340.0 | 21,000 |
| 2021/09/14 | 1,356.0 | 1,369.0 | 1,356.0 | 1,365.0 | 1,365.0 | 27,400 |
| 2021/09/13 | 1,335.0 | 1,355.0 | 1,335.0 | 1,355.0 | 1,355.0 | 26,500 |
| 2021/09/10 | 1,325.0 | 1,338.0 | 1,318.0 | 1,335.0 | 1,335.0 | 30,200 |
| 2021/09/09 | 1,318.0 | 1,332.0 | 1,318.0 | 1,324.0 | 1,324.0 | 25,800 |
| 2021/09/08 | 1,328.0 | 1,335.0 | 1,318.0 | 1,324.0 | 1,324.0 | 32,900 |
| 2021/09/07 | 1,340.0 | 1,347.0 | 1,324.0 | 1,328.0 | 1,328.0 | 34,300 |
| 2021/09/06 | 1,354.0 | 1,358.0 | 1,334.0 | 1,335.0 | 1,335.0 | 35,000 |
| 2021/09/03 | 1,362.0 | 1,366.0 | 1,354.0 | 1,354.0 | 1,354.0 | 15,500 |
| 2021/09/02 | 1,360.0 | 1,367.0 | 1,359.0 | 1,362.0 | 1,362.0 | 20,400 |
| 2021/09/01 | 1,349.0 | 1,355.0 | 1,344.0 | 1,350.0 | 1,350.0 | 18,100 |
| 2021/08/31 | 1,327.0 | 1,348.0 | 1,323.0 | 1,345.0 | 1,345.0 | 17,800 |
| 2021/08/30 | 1,335.0 | 1,352.0 | 1,314.0 | 1,323.0 | 1,323.0 | 39,900 |
| 2021/08/27 | 1,333.0 | 1,340.0 | 1,331.0 | 1,333.0 | 1,333.0 | 10,600 |
| 2021/08/26 | 1,335.0 | 1,344.0 | 1,335.0 | 1,339.0 | 1,339.0 | 10,900 |
| 2021/08/25 | 1,340.0 | 1,340.0 | 1,332.0 | 1,334.0 | 1,334.0 | 12,300 |
| 2021/08/24 | 1,319.0 | 1,339.0 | 1,312.0 | 1,324.0 | 1,324.0 | 32,000 |
| 2021/08/23 | 1,295.0 | 1,334.0 | 1,295.0 | 1,319.0 | 1,319.0 | 32,500 |
| 2021/08/20 | 1,291.0 | 1,302.0 | 1,282.0 | 1,283.0 | 1,283.0 | 37,100 |
| 2021/08/19 | 1,306.0 | 1,310.0 | 1,292.0 | 1,295.0 | 1,295.0 | 33,300 |
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。
