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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 10,120.0 | 10,320.0 | 10,080.0 | 10,240.0 | 3,413.2 | 40,900 |
| 2023/03/03 | 10,250.0 | 10,260.0 | 9,990.0 | 10,020.0 | 3,339.9 | 46,700 |
| 2023/03/02 | 10,360.0 | 10,380.0 | 10,120.0 | 10,160.0 | 3,386.6 | 38,700 |
| 2023/03/01 | 10,240.0 | 10,360.0 | 10,070.0 | 10,350.0 | 3,449.9 | 37,500 |
| 2023/02/28 | 10,360.0 | 10,400.0 | 10,160.0 | 10,250.0 | 3,416.6 | 35,700 |
| 2023/02/27 | 10,180.0 | 10,390.0 | 10,180.0 | 10,310.0 | 3,436.6 | 47,100 |
| 2023/02/24 | 9,780.0 | 10,300.0 | 9,780.0 | 10,300.0 | 3,433.2 | 112,600 |
| 2023/02/22 | 9,780.0 | 9,940.0 | 9,730.0 | 9,750.0 | 3,249.9 | 44,300 |
| 2023/02/21 | 9,750.0 | 9,860.0 | 9,750.0 | 9,800.0 | 3,266.6 | 28,700 |
| 2023/02/20 | 9,670.0 | 9,820.0 | 9,660.0 | 9,780.0 | 3,259.9 | 24,500 |
| 2023/02/17 | 9,590.0 | 9,730.0 | 9,590.0 | 9,690.0 | 3,229.9 | 16,600 |
| 2023/02/16 | 9,630.0 | 9,740.0 | 9,590.0 | 9,670.0 | 3,223.3 | 28,500 |
| 2023/02/15 | 9,650.0 | 9,770.0 | 9,570.0 | 9,590.0 | 3,196.6 | 28,900 |
| 2023/02/14 | 9,880.0 | 9,970.0 | 9,580.0 | 9,590.0 | 3,196.6 | 51,600 |
| 2023/02/13 | 9,800.0 | 9,950.0 | 9,750.0 | 9,860.0 | 3,286.6 | 34,200 |
| 2023/02/10 | 9,520.0 | 9,890.0 | 9,480.0 | 9,860.0 | 3,286.6 | 134,900 |
| 2023/02/09 | 9,660.0 | 9,860.0 | 9,450.0 | 9,500.0 | 3,166.6 | 132,100 |
| 2023/02/08 | 10,040.0 | 10,120.0 | 9,970.0 | 10,020.0 | 3,339.9 | 44,700 |
| 2023/02/07 | 9,990.0 | 10,100.0 | 9,940.0 | 10,040.0 | 3,346.6 | 20,100 |
| 2023/02/06 | 10,100.0 | 10,130.0 | 9,980.0 | 9,990.0 | 3,329.9 | 27,200 |
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。
