---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) |
|---|---|---|---|---|---|---|
| 2022/12/16 | 1,138.0 | 1,143.0 | 1,130.0 | 1,131.0 | 1,131.0 | 57,100 |
| 2022/12/15 | 1,134.0 | 1,145.0 | 1,132.0 | 1,140.0 | 1,140.0 | 54,500 |
| 2022/12/14 | 1,128.0 | 1,135.0 | 1,126.0 | 1,130.0 | 1,130.0 | 70,600 |
| 2022/12/13 | 1,122.0 | 1,128.0 | 1,121.0 | 1,125.0 | 1,125.0 | 68,800 |
| 2022/12/12 | 1,118.0 | 1,124.0 | 1,114.0 | 1,120.0 | 1,120.0 | 51,600 |
| 2022/12/09 | 1,109.0 | 1,118.0 | 1,109.0 | 1,116.0 | 1,116.0 | 43,000 |
| 2022/12/08 | 1,116.0 | 1,116.0 | 1,106.0 | 1,111.0 | 1,111.0 | 46,700 |
| 2022/12/07 | 1,100.0 | 1,117.0 | 1,099.0 | 1,115.0 | 1,115.0 | 43,700 |
| 2022/12/06 | 1,100.0 | 1,106.0 | 1,093.0 | 1,104.0 | 1,104.0 | 45,000 |
| 2022/12/05 | 1,117.0 | 1,117.0 | 1,095.0 | 1,104.0 | 1,104.0 | 239,700 |
| 2022/12/02 | 1,130.0 | 1,135.0 | 1,117.0 | 1,118.0 | 1,118.0 | 609,300 |
| 2022/12/01 | 1,128.0 | 1,140.0 | 1,124.0 | 1,126.0 | 1,126.0 | 208,500 |
| 2022/11/30 | 1,126.0 | 1,133.0 | 1,123.0 | 1,126.0 | 1,126.0 | 81,700 |
| 2022/11/29 | 1,125.0 | 1,148.0 | 1,124.0 | 1,124.0 | 1,124.0 | 115,600 |
| 2022/11/28 | 1,114.0 | 1,149.0 | 1,111.0 | 1,128.0 | 1,128.0 | 274,500 |
| 2022/11/25 | 1,205.0 | 1,212.0 | 1,202.0 | 1,209.0 | 1,209.0 | 15,500 |
| 2022/11/24 | 1,187.0 | 1,207.0 | 1,187.0 | 1,202.0 | 1,202.0 | 22,600 |
| 2022/11/22 | 1,180.0 | 1,188.0 | 1,175.0 | 1,187.0 | 1,187.0 | 18,500 |
| 2022/11/21 | 1,187.0 | 1,187.0 | 1,172.0 | 1,180.0 | 1,180.0 | 9,900 |
| 2022/11/18 | 1,172.0 | 1,181.0 | 1,167.0 | 1,176.0 | 1,176.0 | 18,000 |
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。
