---円
富士古河Ｅ＆Ｃ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) |
|---|---|---|---|---|---|---|
| 2024/05/07 | 6,350.0 | 6,350.0 | 6,080.0 | 6,250.0 | 6,250.0 | 11,400 |
| 2024/05/02 | 6,300.0 | 6,400.0 | 6,300.0 | 6,380.0 | 6,380.0 | 1,700 |
| 2024/05/01 | 6,310.0 | 6,410.0 | 6,260.0 | 6,300.0 | 6,300.0 | 6,900 |
| 2024/04/30 | 6,520.0 | 6,580.0 | 6,250.0 | 6,320.0 | 6,320.0 | 14,300 |
| 2024/04/26 | 6,510.0 | 6,680.0 | 6,260.0 | 6,450.0 | 6,450.0 | 25,800 |
| 2024/04/25 | 6,110.0 | 6,590.0 | 6,050.0 | 6,550.0 | 6,550.0 | 50,600 |
| 2024/04/24 | 6,590.0 | 6,650.0 | 6,400.0 | 6,650.0 | 6,650.0 | 39,600 |
| 2024/04/23 | 6,300.0 | 6,610.0 | 6,260.0 | 6,400.0 | 6,400.0 | 29,800 |
| 2024/04/22 | 5,970.0 | 6,110.0 | 5,830.0 | 6,090.0 | 6,090.0 | 10,900 |
| 2024/04/19 | 5,930.0 | 5,950.0 | 5,670.0 | 5,830.0 | 5,830.0 | 5,100 |
| 2024/04/18 | 5,790.0 | 5,930.0 | 5,720.0 | 5,930.0 | 5,930.0 | 2,900 |
| 2024/04/17 | 5,790.0 | 5,800.0 | 5,660.0 | 5,790.0 | 5,790.0 | 3,100 |
| 2024/04/16 | 5,860.0 | 6,070.0 | 5,780.0 | 5,780.0 | 5,780.0 | 3,900 |
| 2024/04/15 | 5,870.0 | 5,960.0 | 5,810.0 | 5,890.0 | 5,890.0 | 3,000 |
| 2024/04/12 | 5,910.0 | 5,910.0 | 5,760.0 | 5,880.0 | 5,880.0 | 4,000 |
| 2024/04/11 | 5,800.0 | 5,910.0 | 5,730.0 | 5,830.0 | 5,830.0 | 2,700 |
| 2024/04/10 | 5,680.0 | 5,850.0 | 5,600.0 | 5,800.0 | 5,800.0 | 5,100 |
| 2024/04/09 | 5,570.0 | 5,660.0 | 5,560.0 | 5,600.0 | 5,600.0 | 1,200 |
| 2024/04/08 | 5,600.0 | 5,680.0 | 5,520.0 | 5,590.0 | 5,590.0 | 2,400 |
| 2024/04/05 | 5,540.0 | 5,630.0 | 5,400.0 | 5,500.0 | 5,500.0 | 6,700 |
おすすめ条件でスクリーニングされた銘柄を見る
富士古河Ｅ＆Ｃの取引履歴を振り返りませんか？
富士古河Ｅ＆Ｃ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。
