---円
富士興産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) |
|---|---|---|---|---|---|---|
| 2023/01/18 | 1,191.0 | 1,199.0 | 1,186.0 | 1,195.0 | 1,195.0 | 36,500 |
| 2023/01/17 | 1,190.0 | 1,196.0 | 1,189.0 | 1,193.0 | 1,193.0 | 18,100 |
| 2023/01/16 | 1,198.0 | 1,198.0 | 1,187.0 | 1,188.0 | 1,188.0 | 27,800 |
| 2023/01/13 | 1,192.0 | 1,207.0 | 1,192.0 | 1,194.0 | 1,194.0 | 39,900 |
| 2023/01/12 | 1,190.0 | 1,194.0 | 1,181.0 | 1,187.0 | 1,187.0 | 24,800 |
| 2023/01/11 | 1,197.0 | 1,201.0 | 1,194.0 | 1,194.0 | 1,194.0 | 24,100 |
| 2023/01/10 | 1,171.0 | 1,201.0 | 1,171.0 | 1,197.0 | 1,197.0 | 100,400 |
| 2023/01/06 | 1,163.0 | 1,177.0 | 1,160.0 | 1,170.0 | 1,170.0 | 23,100 |
| 2023/01/05 | 1,177.0 | 1,179.0 | 1,159.0 | 1,160.0 | 1,160.0 | 36,200 |
| 2023/01/04 | 1,177.0 | 1,186.0 | 1,170.0 | 1,177.0 | 1,177.0 | 37,800 |
| 2022/12/30 | 1,179.0 | 1,182.0 | 1,173.0 | 1,179.0 | 1,179.0 | 33,300 |
| 2022/12/29 | 1,160.0 | 1,181.0 | 1,151.0 | 1,179.0 | 1,179.0 | 47,700 |
| 2022/12/28 | 1,170.0 | 1,174.0 | 1,154.0 | 1,164.0 | 1,164.0 | 55,500 |
| 2022/12/27 | 1,160.0 | 1,175.0 | 1,159.0 | 1,175.0 | 1,175.0 | 48,900 |
| 2022/12/26 | 1,160.0 | 1,169.0 | 1,154.0 | 1,159.0 | 1,159.0 | 67,500 |
| 2022/12/23 | 1,142.0 | 1,156.0 | 1,140.0 | 1,156.0 | 1,156.0 | 39,300 |
| 2022/12/22 | 1,138.0 | 1,151.0 | 1,136.0 | 1,148.0 | 1,148.0 | 42,400 |
| 2022/12/21 | 1,121.0 | 1,140.0 | 1,121.0 | 1,140.0 | 1,140.0 | 41,400 |
| 2022/12/20 | 1,135.0 | 1,150.0 | 1,117.0 | 1,123.0 | 1,123.0 | 83,100 |
| 2022/12/19 | 1,132.0 | 1,138.0 | 1,130.0 | 1,132.0 | 1,132.0 | 33,000 |
おすすめ条件でスクリーニングされた銘柄を見る
富士興産の取引履歴を振り返りませんか？
富士興産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。
