1,314円
フマキラー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) |
|---|---|---|---|---|---|---|
| 2022/08/16 | 1,120.0 | 1,121.0 | 1,115.0 | 1,120.0 | 1,120.0 | 9,800 |
| 2022/08/15 | 1,112.0 | 1,125.0 | 1,109.0 | 1,120.0 | 1,120.0 | 20,500 |
| 2022/08/12 | 1,111.0 | 1,116.0 | 1,096.0 | 1,109.0 | 1,109.0 | 20,200 |
| 2022/08/10 | 1,111.0 | 1,111.0 | 1,095.0 | 1,111.0 | 1,111.0 | 41,600 |
| 2022/08/09 | 1,138.0 | 1,150.0 | 1,110.0 | 1,111.0 | 1,111.0 | 45,200 |
| 2022/08/08 | 1,140.0 | 1,141.0 | 1,130.0 | 1,138.0 | 1,138.0 | 16,500 |
| 2022/08/05 | 1,152.0 | 1,152.0 | 1,140.0 | 1,142.0 | 1,142.0 | 11,500 |
| 2022/08/04 | 1,146.0 | 1,149.0 | 1,141.0 | 1,149.0 | 1,149.0 | 7,500 |
| 2022/08/03 | 1,150.0 | 1,171.0 | 1,148.0 | 1,151.0 | 1,151.0 | 40,100 |
| 2022/08/02 | 1,160.0 | 1,160.0 | 1,148.0 | 1,150.0 | 1,150.0 | 12,600 |
| 2022/08/01 | 1,163.0 | 1,163.0 | 1,152.0 | 1,160.0 | 1,160.0 | 10,900 |
| 2022/07/29 | 1,167.0 | 1,167.0 | 1,150.0 | 1,152.0 | 1,152.0 | 10,400 |
| 2022/07/28 | 1,170.0 | 1,171.0 | 1,155.0 | 1,169.0 | 1,169.0 | 15,500 |
| 2022/07/27 | 1,148.0 | 1,172.0 | 1,147.0 | 1,170.0 | 1,170.0 | 24,800 |
| 2022/07/26 | 1,157.0 | 1,157.0 | 1,147.0 | 1,154.0 | 1,154.0 | 13,600 |
| 2022/07/25 | 1,161.0 | 1,161.0 | 1,146.0 | 1,157.0 | 1,157.0 | 14,400 |
| 2022/07/22 | 1,167.0 | 1,167.0 | 1,151.0 | 1,151.0 | 1,151.0 | 11,300 |
| 2022/07/21 | 1,171.0 | 1,184.0 | 1,167.0 | 1,167.0 | 1,167.0 | 18,300 |
| 2022/07/20 | 1,157.0 | 1,174.0 | 1,157.0 | 1,174.0 | 1,174.0 | 47,700 |
| 2022/07/19 | 1,147.0 | 1,157.0 | 1,147.0 | 1,157.0 | 1,157.0 | 6,200 |
おすすめ条件でスクリーニングされた銘柄を見る
フマキラーの取引履歴を振り返りませんか？
フマキラー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。
