7,364円
富士紡ホールディングス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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 6,660.0 | 6,720.0 | 6,610.0 | 6,710.0 | 6,710.0 | 21,100 |
| 2025/09/17 | 6,820.0 | 6,820.0 | 6,660.0 | 6,660.0 | 6,660.0 | 23,600 |
| 2025/09/16 | 6,640.0 | 6,830.0 | 6,640.0 | 6,830.0 | 6,830.0 | 36,500 |
| 2025/09/12 | 6,710.0 | 6,720.0 | 6,630.0 | 6,650.0 | 6,650.0 | 13,700 |
| 2025/09/11 | 6,680.0 | 6,700.0 | 6,640.0 | 6,690.0 | 6,690.0 | 11,900 |
| 2025/09/10 | 6,720.0 | 6,720.0 | 6,630.0 | 6,640.0 | 6,640.0 | 17,100 |
| 2025/09/09 | 6,820.0 | 6,850.0 | 6,730.0 | 6,760.0 | 6,760.0 | 27,300 |
| 2025/09/08 | 6,820.0 | 6,930.0 | 6,770.0 | 6,820.0 | 6,820.0 | 39,600 |
| 2025/09/05 | 6,590.0 | 6,730.0 | 6,540.0 | 6,720.0 | 6,720.0 | 38,700 |
| 2025/09/04 | 6,520.0 | 6,520.0 | 6,430.0 | 6,490.0 | 6,490.0 | 18,700 |
| 2025/09/03 | 6,520.0 | 6,650.0 | 6,490.0 | 6,520.0 | 6,520.0 | 26,700 |
| 2025/09/02 | 6,570.0 | 6,600.0 | 6,510.0 | 6,570.0 | 6,570.0 | 40,600 |
| 2025/09/01 | 6,440.0 | 6,520.0 | 6,410.0 | 6,490.0 | 6,490.0 | 20,400 |
| 2025/08/29 | 6,380.0 | 6,470.0 | 6,290.0 | 6,410.0 | 6,410.0 | 28,500 |
| 2025/08/28 | 6,440.0 | 6,440.0 | 6,330.0 | 6,380.0 | 6,380.0 | 26,700 |
| 2025/08/27 | 6,430.0 | 6,440.0 | 6,370.0 | 6,400.0 | 6,400.0 | 17,200 |
| 2025/08/26 | 6,380.0 | 6,480.0 | 6,380.0 | 6,390.0 | 6,390.0 | 21,800 |
| 2025/08/25 | 6,450.0 | 6,450.0 | 6,340.0 | 6,380.0 | 6,380.0 | 17,100 |
| 2025/08/22 | 6,410.0 | 6,450.0 | 6,390.0 | 6,450.0 | 6,450.0 | 21,500 |
| 2025/08/21 | 6,350.0 | 6,390.0 | 6,300.0 | 6,380.0 | 6,380.0 | 11,400 |
おすすめ条件でスクリーニングされた銘柄を見る
富士紡ホールディングスの取引履歴を振り返りませんか？
富士紡ホールディングス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。
