3,604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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 9,690.0 | 9,760.0 | 9,660.0 | 9,720.0 | 3,239.9 | 17,100 |
| 2023/09/26 | 9,870.0 | 9,890.0 | 9,680.0 | 9,720.0 | 3,239.9 | 36,500 |
| 2023/09/25 | 9,760.0 | 9,950.0 | 9,730.0 | 9,920.0 | 3,306.6 | 34,700 |
| 2023/09/22 | 9,580.0 | 9,770.0 | 9,550.0 | 9,730.0 | 3,243.3 | 17,900 |
| 2023/09/21 | 9,740.0 | 9,820.0 | 9,630.0 | 9,630.0 | 3,209.9 | 26,100 |
| 2023/09/20 | 9,700.0 | 9,810.0 | 9,690.0 | 9,710.0 | 3,236.6 | 20,500 |
| 2023/09/19 | 9,580.0 | 9,690.0 | 9,480.0 | 9,690.0 | 3,229.9 | 32,400 |
| 2023/09/15 | 9,650.0 | 9,730.0 | 9,530.0 | 9,690.0 | 3,229.9 | 34,100 |
| 2023/09/14 | 9,300.0 | 9,650.0 | 9,300.0 | 9,580.0 | 3,193.3 | 34,500 |
| 2023/09/13 | 9,330.0 | 9,350.0 | 9,270.0 | 9,280.0 | 3,093.3 | 17,200 |
| 2023/09/12 | 9,280.0 | 9,450.0 | 9,280.0 | 9,370.0 | 3,123.3 | 17,600 |
| 2023/09/11 | 9,400.0 | 9,430.0 | 9,260.0 | 9,270.0 | 3,089.9 | 20,000 |
| 2023/09/08 | 9,400.0 | 9,490.0 | 9,350.0 | 9,430.0 | 3,143.3 | 15,300 |
| 2023/09/07 | 9,620.0 | 9,630.0 | 9,460.0 | 9,460.0 | 3,153.3 | 33,100 |
| 2023/09/06 | 9,770.0 | 9,800.0 | 9,600.0 | 9,710.0 | 3,236.6 | 38,600 |
| 2023/09/05 | 9,480.0 | 9,820.0 | 9,430.0 | 9,770.0 | 3,256.6 | 65,900 |
| 2023/09/04 | 9,550.0 | 9,550.0 | 9,340.0 | 9,380.0 | 3,126.6 | 30,300 |
| 2023/09/01 | 9,500.0 | 9,590.0 | 9,420.0 | 9,480.0 | 3,159.9 | 49,300 |
| 2023/08/31 | 9,250.0 | 9,500.0 | 9,230.0 | 9,480.0 | 3,159.9 | 50,900 |
| 2023/08/30 | 9,200.0 | 9,260.0 | 9,130.0 | 9,240.0 | 3,079.9 | 37,800 |
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。
