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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 9,360.0 | 9,640.0 | 9,240.0 | 9,510.0 | 3,169.9 | 58,800 |
| 2021/04/30 | 9,650.0 | 9,700.0 | 9,330.0 | 9,460.0 | 3,153.3 | 64,600 |
| 2021/04/28 | 9,550.0 | 9,830.0 | 9,140.0 | 9,770.0 | 3,256.6 | 101,200 |
| 2021/04/27 | 9,560.0 | 9,640.0 | 9,330.0 | 9,500.0 | 3,166.6 | 43,200 |
| 2021/04/26 | 9,600.0 | 9,750.0 | 9,230.0 | 9,510.0 | 3,169.9 | 88,100 |
| 2021/04/23 | 9,910.0 | 10,200.0 | 9,200.0 | 9,360.0 | 3,119.9 | 204,700 |
| 2021/04/22 | 9,060.0 | 10,050.0 | 9,060.0 | 10,010.0 | 3,336.6 | 224,800 |
| 2021/04/21 | 8,770.0 | 9,000.0 | 8,510.0 | 8,940.0 | 2,979.9 | 102,700 |
| 2021/04/20 | 8,290.0 | 8,940.0 | 8,080.0 | 8,720.0 | 2,906.6 | 172,900 |
| 2021/04/19 | 8,020.0 | 8,680.0 | 7,990.0 | 8,480.0 | 2,826.6 | 266,000 |
| 2021/04/16 | 8,400.0 | 8,410.0 | 7,670.0 | 7,740.0 | 2,579.9 | 362,700 |
| 2021/04/15 | 7,100.0 | 7,180.0 | 7,060.0 | 7,180.0 | 2,393.3 | 7,700 |
| 2021/04/14 | 7,180.0 | 7,230.0 | 7,100.0 | 7,110.0 | 2,369.9 | 12,400 |
| 2021/04/13 | 7,230.0 | 7,300.0 | 7,190.0 | 7,190.0 | 2,396.6 | 11,000 |
| 2021/04/12 | 7,440.0 | 7,440.0 | 7,200.0 | 7,310.0 | 2,436.6 | 25,500 |
| 2021/04/09 | 7,280.0 | 7,470.0 | 7,250.0 | 7,440.0 | 2,479.9 | 23,500 |
| 2021/04/08 | 7,280.0 | 7,320.0 | 7,220.0 | 7,280.0 | 2,426.6 | 10,900 |
| 2021/04/07 | 7,200.0 | 7,310.0 | 7,140.0 | 7,270.0 | 2,423.3 | 18,500 |
| 2021/04/06 | 7,290.0 | 7,300.0 | 7,100.0 | 7,180.0 | 2,393.3 | 21,300 |
| 2021/04/05 | 7,300.0 | 7,360.0 | 7,200.0 | 7,310.0 | 2,436.6 | 30,800 |
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。
