---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) |
|---|---|---|---|---|---|---|
| 2024/03/05 | 6,090.0 | 6,200.0 | 6,060.0 | 6,140.0 | 6,140.0 | 5,600 |
| 2024/03/04 | 6,140.0 | 6,170.0 | 6,010.0 | 6,100.0 | 6,100.0 | 8,900 |
| 2024/03/01 | 6,180.0 | 6,180.0 | 6,060.0 | 6,150.0 | 6,150.0 | 3,500 |
| 2024/02/29 | 6,200.0 | 6,200.0 | 5,880.0 | 6,090.0 | 6,090.0 | 9,300 |
| 2024/02/28 | 6,290.0 | 6,380.0 | 6,120.0 | 6,170.0 | 6,170.0 | 7,700 |
| 2024/02/27 | 6,050.0 | 6,290.0 | 5,940.0 | 6,290.0 | 6,290.0 | 12,600 |
| 2024/02/26 | 6,190.0 | 6,460.0 | 5,890.0 | 5,920.0 | 5,920.0 | 34,700 |
| 2024/02/22 | 5,950.0 | 6,100.0 | 5,860.0 | 6,100.0 | 6,100.0 | 13,100 |
| 2024/02/21 | 5,930.0 | 5,950.0 | 5,740.0 | 5,850.0 | 5,850.0 | 5,600 |
| 2024/02/20 | 5,830.0 | 5,940.0 | 5,820.0 | 5,920.0 | 5,920.0 | 9,000 |
| 2024/02/19 | 5,630.0 | 5,830.0 | 5,570.0 | 5,830.0 | 5,830.0 | 13,000 |
| 2024/02/16 | 5,550.0 | 5,590.0 | 5,460.0 | 5,590.0 | 5,590.0 | 4,100 |
| 2024/02/15 | 5,560.0 | 5,560.0 | 5,480.0 | 5,480.0 | 5,480.0 | 3,500 |
| 2024/02/14 | 5,470.0 | 5,620.0 | 5,440.0 | 5,560.0 | 5,560.0 | 9,300 |
| 2024/02/13 | 5,420.0 | 5,510.0 | 5,420.0 | 5,470.0 | 5,470.0 | 2,900 |
| 2024/02/09 | 5,550.0 | 5,550.0 | 5,440.0 | 5,440.0 | 5,440.0 | 1,800 |
| 2024/02/08 | 5,470.0 | 5,630.0 | 5,320.0 | 5,540.0 | 5,540.0 | 5,300 |
| 2024/02/07 | 5,450.0 | 5,510.0 | 5,380.0 | 5,450.0 | 5,450.0 | 6,000 |
| 2024/02/06 | 5,640.0 | 5,670.0 | 5,550.0 | 5,550.0 | 5,550.0 | 3,900 |
| 2024/02/05 | 5,690.0 | 5,720.0 | 5,630.0 | 5,710.0 | 5,710.0 | 5,500 |
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。
