2,014円
富士製薬工業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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 1,071.0 | 1,096.0 | 1,048.0 | 1,063.0 | 1,063.0 | 69,500 |
| 2020/02/27 | 1,145.0 | 1,145.0 | 1,100.0 | 1,101.0 | 1,101.0 | 43,100 |
| 2020/02/26 | 1,174.0 | 1,174.0 | 1,125.0 | 1,147.0 | 1,147.0 | 63,000 |
| 2020/02/25 | 1,236.0 | 1,237.0 | 1,165.0 | 1,180.0 | 1,180.0 | 81,900 |
| 2020/02/21 | 1,245.0 | 1,251.0 | 1,235.0 | 1,235.0 | 1,235.0 | 30,500 |
| 2020/02/20 | 1,267.0 | 1,268.0 | 1,230.0 | 1,239.0 | 1,239.0 | 41,700 |
| 2020/02/19 | 1,260.0 | 1,270.0 | 1,251.0 | 1,251.0 | 1,251.0 | 28,100 |
| 2020/02/18 | 1,295.0 | 1,295.0 | 1,252.0 | 1,260.0 | 1,260.0 | 47,800 |
| 2020/02/17 | 1,304.0 | 1,308.0 | 1,276.0 | 1,295.0 | 1,295.0 | 29,400 |
| 2020/02/14 | 1,330.0 | 1,332.0 | 1,305.0 | 1,314.0 | 1,314.0 | 55,900 |
| 2020/02/13 | 1,338.0 | 1,338.0 | 1,314.0 | 1,332.0 | 1,332.0 | 45,300 |
| 2020/02/12 | 1,347.0 | 1,357.0 | 1,328.0 | 1,338.0 | 1,338.0 | 48,200 |
| 2020/02/10 | 1,361.0 | 1,363.0 | 1,343.0 | 1,353.0 | 1,353.0 | 40,600 |
| 2020/02/07 | 1,380.0 | 1,390.0 | 1,366.0 | 1,378.0 | 1,378.0 | 36,500 |
| 2020/02/06 | 1,415.0 | 1,424.0 | 1,405.0 | 1,409.0 | 1,409.0 | 33,500 |
| 2020/02/05 | 1,387.0 | 1,412.0 | 1,387.0 | 1,399.0 | 1,399.0 | 40,000 |
| 2020/02/04 | 1,362.0 | 1,388.0 | 1,348.0 | 1,386.0 | 1,386.0 | 21,200 |
| 2020/02/03 | 1,380.0 | 1,403.0 | 1,356.0 | 1,356.0 | 1,356.0 | 26,400 |
| 2020/01/31 | 1,400.0 | 1,412.0 | 1,354.0 | 1,383.0 | 1,383.0 | 73,600 |
| 2020/01/30 | 1,430.0 | 1,434.0 | 1,401.0 | 1,419.0 | 1,419.0 | 36,200 |
おすすめ条件でスクリーニングされた銘柄を見る
富士製薬工業の取引履歴を振り返りませんか？
富士製薬工業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。
