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) |
|---|---|---|---|---|---|---|
| 2022/02/17 | 1,130.0 | 1,131.0 | 1,114.0 | 1,115.0 | 1,115.0 | 11,300 |
| 2022/02/16 | 1,125.0 | 1,132.0 | 1,120.0 | 1,126.0 | 1,126.0 | 21,100 |
| 2022/02/15 | 1,111.0 | 1,115.0 | 1,106.0 | 1,114.0 | 1,114.0 | 14,700 |
| 2022/02/14 | 1,115.0 | 1,122.0 | 1,108.0 | 1,116.0 | 1,116.0 | 16,100 |
| 2022/02/10 | 1,110.0 | 1,125.0 | 1,110.0 | 1,125.0 | 1,125.0 | 14,800 |
| 2022/02/09 | 1,110.0 | 1,116.0 | 1,103.0 | 1,108.0 | 1,108.0 | 23,200 |
| 2022/02/08 | 1,112.0 | 1,121.0 | 1,099.0 | 1,118.0 | 1,118.0 | 15,400 |
| 2022/02/07 | 1,120.0 | 1,120.0 | 1,105.0 | 1,115.0 | 1,115.0 | 12,200 |
| 2022/02/04 | 1,091.0 | 1,117.0 | 1,088.0 | 1,117.0 | 1,117.0 | 14,800 |
| 2022/02/03 | 1,090.0 | 1,094.0 | 1,084.0 | 1,091.0 | 1,091.0 | 13,300 |
| 2022/02/02 | 1,080.0 | 1,093.0 | 1,079.0 | 1,091.0 | 1,091.0 | 17,000 |
| 2022/02/01 | 1,080.0 | 1,088.0 | 1,066.0 | 1,076.0 | 1,076.0 | 36,300 |
| 2022/01/31 | 1,071.0 | 1,091.0 | 1,070.0 | 1,090.0 | 1,090.0 | 18,200 |
| 2022/01/28 | 1,057.0 | 1,075.0 | 1,054.0 | 1,071.0 | 1,071.0 | 24,700 |
| 2022/01/27 | 1,090.0 | 1,093.0 | 1,056.0 | 1,056.0 | 1,056.0 | 38,700 |
| 2022/01/26 | 1,095.0 | 1,099.0 | 1,087.0 | 1,090.0 | 1,090.0 | 7,400 |
| 2022/01/25 | 1,100.0 | 1,100.0 | 1,087.0 | 1,095.0 | 1,095.0 | 13,700 |
| 2022/01/24 | 1,086.0 | 1,101.0 | 1,086.0 | 1,100.0 | 1,100.0 | 13,700 |
| 2022/01/21 | 1,088.0 | 1,099.0 | 1,087.0 | 1,098.0 | 1,098.0 | 18,800 |
| 2022/01/20 | 1,091.0 | 1,110.0 | 1,088.0 | 1,104.0 | 1,104.0 | 19,600 |
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。
