6,672円
富士ソフト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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 9,100.0 | 9,110.0 | 8,930.0 | 9,070.0 | 9,070.0 | 1,266,300 |
| 2024/09/19 | 9,360.0 | 9,380.0 | 9,300.0 | 9,350.0 | 9,350.0 | 387,200 |
| 2024/09/18 | 9,330.0 | 9,390.0 | 9,330.0 | 9,370.0 | 9,370.0 | 321,800 |
| 2024/09/17 | 9,350.0 | 9,390.0 | 9,330.0 | 9,350.0 | 9,350.0 | 327,800 |
| 2024/09/13 | 9,370.0 | 9,420.0 | 9,270.0 | 9,360.0 | 9,360.0 | 386,500 |
| 2024/09/12 | 9,440.0 | 9,500.0 | 9,400.0 | 9,400.0 | 9,400.0 | 296,700 |
| 2024/09/11 | 9,430.0 | 9,470.0 | 9,370.0 | 9,410.0 | 9,410.0 | 237,800 |
| 2024/09/10 | 9,390.0 | 9,440.0 | 9,380.0 | 9,440.0 | 9,440.0 | 337,200 |
| 2024/09/09 | 9,370.0 | 9,430.0 | 9,370.0 | 9,390.0 | 9,390.0 | 192,500 |
| 2024/09/06 | 9,500.0 | 9,520.0 | 9,370.0 | 9,430.0 | 9,430.0 | 284,800 |
| 2024/09/05 | 9,560.0 | 9,660.0 | 9,390.0 | 9,430.0 | 9,430.0 | 1,055,000 |
| 2024/09/04 | 9,540.0 | 9,800.0 | 9,460.0 | 9,630.0 | 9,630.0 | 840,500 |
| 2024/09/03 | 8,970.0 | 9,020.0 | 8,960.0 | 8,970.0 | 8,970.0 | 133,200 |
| 2024/09/02 | 8,910.0 | 8,980.0 | 8,880.0 | 8,970.0 | 8,970.0 | 176,400 |
| 2024/08/30 | 8,850.0 | 8,910.0 | 8,840.0 | 8,910.0 | 8,910.0 | 185,300 |
| 2024/08/29 | 8,940.0 | 8,960.0 | 8,840.0 | 8,850.0 | 8,850.0 | 139,300 |
| 2024/08/28 | 8,970.0 | 8,990.0 | 8,880.0 | 8,980.0 | 8,980.0 | 182,300 |
| 2024/08/27 | 8,870.0 | 9,020.0 | 8,820.0 | 9,000.0 | 9,000.0 | 273,500 |
| 2024/08/26 | 8,980.0 | 9,000.0 | 8,890.0 | 8,950.0 | 8,950.0 | 151,600 |
| 2024/08/23 | 9,050.0 | 9,060.0 | 8,960.0 | 9,010.0 | 9,010.0 | 155,100 |
富士ソフトの取引履歴を振り返りませんか？
富士ソフト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。
