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) |
|---|---|---|---|---|---|---|
| 2021/11/25 | 10,550.0 | 10,840.0 | 10,550.0 | 10,700.0 | 3,566.6 | 86,900 |
| 2021/11/24 | 10,580.0 | 10,630.0 | 10,290.0 | 10,320.0 | 3,439.9 | 79,700 |
| 2021/11/22 | 10,330.0 | 10,590.0 | 10,310.0 | 10,580.0 | 3,526.6 | 68,800 |
| 2021/11/19 | 10,750.0 | 10,750.0 | 10,340.0 | 10,420.0 | 3,473.2 | 102,300 |
| 2021/11/18 | 10,980.0 | 10,980.0 | 10,490.0 | 10,690.0 | 3,563.2 | 86,600 |
| 2021/11/17 | 10,940.0 | 11,000.0 | 10,770.0 | 10,910.0 | 3,636.6 | 64,500 |
| 2021/11/16 | 10,710.0 | 10,980.0 | 10,450.0 | 10,930.0 | 3,643.2 | 128,900 |
| 2021/11/15 | 11,480.0 | 11,480.0 | 10,740.0 | 10,860.0 | 3,619.9 | 147,200 |
| 2021/11/12 | 10,950.0 | 11,330.0 | 10,850.0 | 11,240.0 | 3,746.6 | 113,000 |
| 2021/11/11 | 10,650.0 | 11,090.0 | 10,650.0 | 10,860.0 | 3,619.9 | 115,900 |
| 2021/11/10 | 10,470.0 | 11,120.0 | 10,380.0 | 10,650.0 | 3,549.9 | 174,000 |
| 2021/11/09 | 10,780.0 | 10,780.0 | 10,160.0 | 10,470.0 | 3,489.9 | 261,700 |
| 2021/11/08 | 10,480.0 | 10,780.0 | 10,200.0 | 10,780.0 | 3,593.2 | 532,700 |
| 2021/11/05 | 9,400.0 | 9,540.0 | 9,210.0 | 9,280.0 | 3,093.3 | 112,000 |
| 2021/11/04 | 9,380.0 | 9,450.0 | 9,200.0 | 9,410.0 | 3,136.6 | 76,100 |
| 2021/11/02 | 9,260.0 | 9,450.0 | 9,130.0 | 9,200.0 | 3,066.6 | 69,800 |
| 2021/11/01 | 9,090.0 | 9,290.0 | 9,040.0 | 9,180.0 | 3,059.9 | 76,700 |
| 2021/10/29 | 9,000.0 | 9,140.0 | 8,860.0 | 8,940.0 | 2,979.9 | 97,700 |
| 2021/10/28 | 9,060.0 | 9,150.0 | 8,910.0 | 8,910.0 | 2,969.9 | 77,000 |
| 2021/10/27 | 9,310.0 | 9,400.0 | 9,110.0 | 9,190.0 | 3,063.3 | 52,000 |
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。
