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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 11,690.0 | 11,910.0 | 11,560.0 | 11,910.0 | 3,969.9 | 54,300 |
| 2023/06/29 | 11,580.0 | 11,740.0 | 11,460.0 | 11,660.0 | 3,886.6 | 66,500 |
| 2023/06/28 | 11,200.0 | 11,490.0 | 11,080.0 | 11,440.0 | 3,813.2 | 107,900 |
| 2023/06/27 | 11,530.0 | 11,530.0 | 10,900.0 | 11,070.0 | 3,689.9 | 132,200 |
| 2023/06/26 | 12,040.0 | 12,200.0 | 11,690.0 | 11,760.0 | 3,919.9 | 113,400 |
| 2023/06/23 | 12,570.0 | 12,670.0 | 12,090.0 | 12,310.0 | 4,103.2 | 140,800 |
| 2023/06/22 | 12,240.0 | 12,670.0 | 12,200.0 | 12,450.0 | 4,149.9 | 120,500 |
| 2023/06/21 | 12,000.0 | 12,360.0 | 11,860.0 | 12,240.0 | 4,079.9 | 124,600 |
| 2023/06/20 | 11,400.0 | 11,850.0 | 11,350.0 | 11,850.0 | 3,949.9 | 67,300 |
| 2023/06/19 | 11,390.0 | 11,490.0 | 11,210.0 | 11,370.0 | 3,789.9 | 56,400 |
| 2023/06/16 | 11,260.0 | 11,270.0 | 10,970.0 | 11,240.0 | 3,746.6 | 82,400 |
| 2023/06/15 | 10,720.0 | 11,300.0 | 10,700.0 | 11,220.0 | 3,739.9 | 134,900 |
| 2023/06/14 | 10,700.0 | 10,840.0 | 10,550.0 | 10,730.0 | 3,576.6 | 75,100 |
| 2023/06/13 | 10,500.0 | 10,790.0 | 10,450.0 | 10,590.0 | 3,529.9 | 110,600 |
| 2023/06/12 | 10,070.0 | 10,440.0 | 10,010.0 | 10,440.0 | 3,479.9 | 94,800 |
| 2023/06/09 | 9,890.0 | 10,070.0 | 9,840.0 | 10,070.0 | 3,356.6 | 42,100 |
| 2023/06/08 | 10,030.0 | 10,050.0 | 9,820.0 | 9,850.0 | 3,283.3 | 39,300 |
| 2023/06/07 | 10,040.0 | 10,230.0 | 9,940.0 | 9,950.0 | 3,316.6 | 82,900 |
| 2023/06/06 | 9,860.0 | 10,010.0 | 9,790.0 | 10,010.0 | 3,336.6 | 51,800 |
| 2023/06/05 | 9,900.0 | 9,950.0 | 9,840.0 | 9,880.0 | 3,293.3 | 39,500 |
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。
