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) |
|---|---|---|---|---|---|---|
| 2021/06/30 | 7,180.0 | 7,370.0 | 7,150.0 | 7,310.0 | 2,436.6 | 37,000 |
| 2021/06/29 | 7,210.0 | 7,270.0 | 7,170.0 | 7,200.0 | 2,399.9 | 18,400 |
| 2021/06/28 | 7,380.0 | 7,450.0 | 7,270.0 | 7,270.0 | 2,423.3 | 27,000 |
| 2021/06/25 | 7,250.0 | 7,410.0 | 7,250.0 | 7,360.0 | 2,453.3 | 41,000 |
| 2021/06/24 | 7,180.0 | 7,320.0 | 7,150.0 | 7,160.0 | 2,386.6 | 37,700 |
| 2021/06/23 | 7,190.0 | 7,370.0 | 7,150.0 | 7,160.0 | 2,386.6 | 33,400 |
| 2021/06/22 | 7,200.0 | 7,250.0 | 7,100.0 | 7,160.0 | 2,386.6 | 32,000 |
| 2021/06/21 | 7,220.0 | 7,230.0 | 7,020.0 | 7,060.0 | 2,353.3 | 71,800 |
| 2021/06/18 | 7,450.0 | 7,540.0 | 7,300.0 | 7,330.0 | 2,443.3 | 39,400 |
| 2021/06/17 | 7,550.0 | 7,570.0 | 7,320.0 | 7,480.0 | 2,493.3 | 49,600 |
| 2021/06/16 | 7,490.0 | 7,580.0 | 7,420.0 | 7,570.0 | 2,523.3 | 68,300 |
| 2021/06/15 | 7,480.0 | 7,610.0 | 7,420.0 | 7,550.0 | 2,516.6 | 62,000 |
| 2021/06/14 | 7,300.0 | 7,460.0 | 7,270.0 | 7,460.0 | 2,486.6 | 35,900 |
| 2021/06/11 | 7,170.0 | 7,280.0 | 7,150.0 | 7,250.0 | 2,416.6 | 24,900 |
| 2021/06/10 | 7,300.0 | 7,300.0 | 7,140.0 | 7,170.0 | 2,389.9 | 69,000 |
| 2021/06/09 | 7,320.0 | 7,410.0 | 7,280.0 | 7,340.0 | 2,446.6 | 28,800 |
| 2021/06/08 | 7,480.0 | 7,490.0 | 7,300.0 | 7,300.0 | 2,433.3 | 39,900 |
| 2021/06/07 | 7,680.0 | 7,730.0 | 7,470.0 | 7,480.0 | 2,493.3 | 23,200 |
| 2021/06/04 | 7,460.0 | 7,590.0 | 7,340.0 | 7,530.0 | 2,509.9 | 63,700 |
| 2021/06/03 | 7,660.0 | 7,660.0 | 7,440.0 | 7,530.0 | 2,509.9 | 88,800 |
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。
