1,291円
富士興産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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,492.0 | 1,510.0 | 1,492.0 | 1,507.0 | 1,507.0 | 18,900 |
| 2024/09/18 | 1,510.0 | 1,510.0 | 1,483.0 | 1,497.0 | 1,497.0 | 11,700 |
| 2024/09/17 | 1,510.0 | 1,523.0 | 1,470.0 | 1,488.0 | 1,488.0 | 25,500 |
| 2024/09/13 | 1,522.0 | 1,523.0 | 1,508.0 | 1,510.0 | 1,510.0 | 7,600 |
| 2024/09/12 | 1,498.0 | 1,514.0 | 1,496.0 | 1,514.0 | 1,514.0 | 8,600 |
| 2024/09/11 | 1,493.0 | 1,496.0 | 1,473.0 | 1,486.0 | 1,486.0 | 16,600 |
| 2024/09/10 | 1,509.0 | 1,519.0 | 1,491.0 | 1,493.0 | 1,493.0 | 24,300 |
| 2024/09/09 | 1,480.0 | 1,509.0 | 1,471.0 | 1,509.0 | 1,509.0 | 18,300 |
| 2024/09/06 | 1,521.0 | 1,521.0 | 1,491.0 | 1,511.0 | 1,511.0 | 16,400 |
| 2024/09/05 | 1,510.0 | 1,539.0 | 1,510.0 | 1,521.0 | 1,521.0 | 8,300 |
| 2024/09/04 | 1,547.0 | 1,547.0 | 1,508.0 | 1,510.0 | 1,510.0 | 45,500 |
| 2024/09/03 | 1,580.0 | 1,580.0 | 1,565.0 | 1,565.0 | 1,565.0 | 5,700 |
| 2024/09/02 | 1,577.0 | 1,584.0 | 1,562.0 | 1,570.0 | 1,570.0 | 7,000 |
| 2024/08/30 | 1,564.0 | 1,585.0 | 1,561.0 | 1,577.0 | 1,577.0 | 10,600 |
| 2024/08/29 | 1,561.0 | 1,567.0 | 1,560.0 | 1,560.0 | 1,560.0 | 9,100 |
| 2024/08/28 | 1,566.0 | 1,566.0 | 1,555.0 | 1,566.0 | 1,566.0 | 4,000 |
| 2024/08/27 | 1,543.0 | 1,566.0 | 1,543.0 | 1,566.0 | 1,566.0 | 11,900 |
| 2024/08/26 | 1,530.0 | 1,540.0 | 1,525.0 | 1,538.0 | 1,538.0 | 9,600 |
| 2024/08/23 | 1,520.0 | 1,528.0 | 1,517.0 | 1,525.0 | 1,525.0 | 8,600 |
| 2024/08/22 | 1,521.0 | 1,529.0 | 1,516.0 | 1,520.0 | 1,520.0 | 14,900 |
富士興産の取引履歴を振り返りませんか？
富士興産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。
