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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 1,463.0 | 1,463.0 | 1,440.0 | 1,444.0 | 1,444.0 | 68,000 |
| 2021/06/17 | 1,480.0 | 1,480.0 | 1,461.0 | 1,462.0 | 1,462.0 | 31,500 |
| 2021/06/16 | 1,488.0 | 1,490.0 | 1,481.0 | 1,485.0 | 1,485.0 | 21,900 |
| 2021/06/15 | 1,493.0 | 1,510.0 | 1,483.0 | 1,489.0 | 1,489.0 | 52,100 |
| 2021/06/14 | 1,470.0 | 1,483.0 | 1,463.0 | 1,482.0 | 1,482.0 | 42,300 |
| 2021/06/11 | 1,453.0 | 1,469.0 | 1,448.0 | 1,466.0 | 1,466.0 | 48,400 |
| 2021/06/10 | 1,445.0 | 1,454.0 | 1,440.0 | 1,453.0 | 1,453.0 | 31,600 |
| 2021/06/09 | 1,450.0 | 1,451.0 | 1,432.0 | 1,450.0 | 1,450.0 | 31,500 |
| 2021/06/08 | 1,451.0 | 1,451.0 | 1,433.0 | 1,443.0 | 1,443.0 | 44,700 |
| 2021/06/07 | 1,455.0 | 1,462.0 | 1,451.0 | 1,451.0 | 1,451.0 | 28,100 |
| 2021/06/04 | 1,457.0 | 1,457.0 | 1,440.0 | 1,450.0 | 1,450.0 | 36,700 |
| 2021/06/03 | 1,465.0 | 1,468.0 | 1,450.0 | 1,454.0 | 1,454.0 | 50,800 |
| 2021/06/02 | 1,455.0 | 1,463.0 | 1,440.0 | 1,463.0 | 1,463.0 | 55,600 |
| 2021/06/01 | 1,445.0 | 1,457.0 | 1,433.0 | 1,441.0 | 1,441.0 | 76,500 |
| 2021/05/31 | 1,404.0 | 1,430.0 | 1,404.0 | 1,430.0 | 1,430.0 | 48,900 |
| 2021/05/28 | 1,406.0 | 1,413.0 | 1,402.0 | 1,404.0 | 1,404.0 | 42,000 |
| 2021/05/27 | 1,402.0 | 1,417.0 | 1,400.0 | 1,404.0 | 1,404.0 | 50,800 |
| 2021/05/26 | 1,406.0 | 1,407.0 | 1,396.0 | 1,402.0 | 1,402.0 | 47,200 |
| 2021/05/25 | 1,413.0 | 1,413.0 | 1,391.0 | 1,397.0 | 1,397.0 | 72,200 |
| 2021/05/24 | 1,407.0 | 1,410.0 | 1,390.0 | 1,404.0 | 1,404.0 | 36,800 |
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。
