3,603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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 7,250.0 | 7,290.0 | 7,020.0 | 7,110.0 | 2,369.9 | 83,100 |
| 2021/05/20 | 7,300.0 | 7,310.0 | 7,120.0 | 7,240.0 | 2,413.3 | 119,000 |
| 2021/05/19 | 7,460.0 | 7,460.0 | 7,270.0 | 7,380.0 | 2,459.9 | 64,600 |
| 2021/05/18 | 7,680.0 | 7,690.0 | 7,530.0 | 7,590.0 | 2,529.9 | 43,200 |
| 2021/05/17 | 8,000.0 | 8,010.0 | 7,400.0 | 7,530.0 | 2,509.9 | 139,100 |
| 2021/05/14 | 8,200.0 | 8,460.0 | 8,000.0 | 8,110.0 | 2,703.3 | 49,700 |
| 2021/05/13 | 8,060.0 | 8,520.0 | 7,850.0 | 8,300.0 | 2,766.6 | 93,100 |
| 2021/05/12 | 9,480.0 | 9,480.0 | 8,280.0 | 8,280.0 | 2,759.9 | 272,600 |
| 2021/05/11 | 9,570.0 | 9,920.0 | 9,500.0 | 9,780.0 | 3,259.9 | 57,100 |
| 2021/05/10 | 9,820.0 | 10,050.0 | 9,600.0 | 9,690.0 | 3,229.9 | 70,000 |
| 2021/05/07 | 9,520.0 | 9,820.0 | 9,450.0 | 9,820.0 | 3,273.3 | 48,400 |
| 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 |
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。
