フマキラー(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,261（2025年9月25日）
- 年初来安値
- 988（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,135 | 1,135 | 1,124 | 1,124 | 14,900 | 1,124 |
| 2025/11/17 | 1,142 | 1,142 | 1,135 | 1,135 | 20,400 | 1,135 |
| 2025/11/14 | 1,138 | 1,146 | 1,137 | 1,141 | 12,400 | 1,141 |
| 2025/11/13 | 1,156 | 1,156 | 1,144 | 1,148 | 7,600 | 1,148 |
| 2025/11/12 | 1,129 | 1,156 | 1,126 | 1,156 | 42,500 | 1,156 |
| 2025/11/11 | 1,147 | 1,150 | 1,120 | 1,123 | 73,800 | 1,123 |
| 2025/11/10 | 1,163 | 1,175 | 1,145 | 1,147 | 65,900 | 1,147 |
| 2025/11/7 | 1,141 | 1,151 | 1,136 | 1,151 | 18,900 | 1,151 |
| 2025/11/6 | 1,156 | 1,158 | 1,150 | 1,151 | 15,400 | 1,151 |
| 2025/11/5 | 1,165 | 1,165 | 1,145 | 1,155 | 27,200 | 1,155 |
| 2025/11/4 | 1,160 | 1,170 | 1,159 | 1,165 | 14,900 | 1,165 |
| 2025/10/31 | 1,157 | 1,166 | 1,153 | 1,164 | 20,500 | 1,164 |
| 2025/10/30 | 1,152 | 1,161 | 1,140 | 1,159 | 21,600 | 1,159 |
| 2025/10/29 | 1,182 | 1,182 | 1,152 | 1,152 | 22,400 | 1,152 |
| 2025/10/28 | 1,188 | 1,188 | 1,176 | 1,176 | 14,700 | 1,176 |
| 2025/10/27 | 1,176 | 1,187 | 1,176 | 1,186 | 12,500 | 1,186 |
| 2025/10/24 | 1,179 | 1,185 | 1,174 | 1,175 | 20,600 | 1,175 |
| 2025/10/23 | 1,175 | 1,180 | 1,169 | 1,173 | 13,800 | 1,173 |
| 2025/10/22 | 1,178 | 1,178 | 1,172 | 1,175 | 9,200 | 1,175 |
| 2025/10/21 | 1,175 | 1,180 | 1,167 | 1,168 | 13,900 | 1,168 |
1〜20/244件
