3,965円
フルヤ金属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) |
|---|---|---|---|---|---|---|
| 2022/01/25 | 10,130.0 | 10,220.0 | 9,640.0 | 9,740.0 | 3,246.6 | 201,000 |
| 2022/01/24 | 9,840.0 | 10,200.0 | 9,710.0 | 10,130.0 | 3,376.6 | 147,000 |
| 2022/01/21 | 9,980.0 | 10,080.0 | 9,650.0 | 9,990.0 | 3,329.9 | 229,800 |
| 2022/01/20 | 10,010.0 | 10,430.0 | 9,890.0 | 10,360.0 | 3,453.2 | 219,800 |
| 2022/01/19 | 10,390.0 | 10,570.0 | 10,170.0 | 10,280.0 | 3,426.6 | 157,600 |
| 2022/01/18 | 10,890.0 | 11,050.0 | 10,420.0 | 10,760.0 | 3,586.6 | 172,700 |
| 2022/01/17 | 11,430.0 | 11,450.0 | 10,850.0 | 10,890.0 | 3,629.9 | 126,900 |
| 2022/01/14 | 11,420.0 | 11,610.0 | 11,180.0 | 11,290.0 | 3,763.2 | 129,400 |
| 2022/01/13 | 11,350.0 | 11,780.0 | 11,280.0 | 11,580.0 | 3,859.9 | 118,000 |
| 2022/01/12 | 11,450.0 | 11,770.0 | 11,060.0 | 11,350.0 | 3,783.2 | 222,000 |
| 2022/01/11 | 11,990.0 | 12,050.0 | 11,040.0 | 11,140.0 | 3,713.2 | 263,900 |
| 2022/01/07 | 12,490.0 | 12,490.0 | 11,850.0 | 12,110.0 | 4,036.6 | 151,800 |
| 2022/01/06 | 12,400.0 | 12,770.0 | 12,210.0 | 12,220.0 | 4,073.2 | 139,400 |
| 2022/01/05 | 13,480.0 | 13,480.0 | 12,740.0 | 12,880.0 | 4,293.2 | 177,400 |
| 2022/01/04 | 12,490.0 | 13,200.0 | 12,280.0 | 12,960.0 | 4,319.9 | 255,000 |
| 2021/12/30 | 11,560.0 | 12,100.0 | 11,210.0 | 12,070.0 | 4,023.2 | 143,600 |
| 2021/12/29 | 11,580.0 | 11,650.0 | 11,200.0 | 11,560.0 | 3,853.2 | 86,300 |
| 2021/12/28 | 11,850.0 | 11,850.0 | 11,280.0 | 11,390.0 | 3,796.6 | 117,400 |
| 2021/12/27 | 11,710.0 | 11,830.0 | 11,560.0 | 11,620.0 | 3,873.2 | 56,400 |
| 2021/12/24 | 11,970.0 | 12,100.0 | 11,700.0 | 11,720.0 | 3,906.6 | 102,800 |
おすすめ条件でスクリーニングされた銘柄を見る
フルヤ金属の取引履歴を振り返りませんか？
フルヤ金属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。
