---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) |
|---|---|---|---|---|---|---|
| 2022/11/17 | 1,173.0 | 1,176.0 | 1,161.0 | 1,168.0 | 1,168.0 | 12,500 |
| 2022/11/16 | 1,164.0 | 1,173.0 | 1,161.0 | 1,167.0 | 1,167.0 | 8,000 |
| 2022/11/15 | 1,168.0 | 1,168.0 | 1,157.0 | 1,164.0 | 1,164.0 | 10,600 |
| 2022/11/14 | 1,181.0 | 1,181.0 | 1,161.0 | 1,161.0 | 1,161.0 | 14,600 |
| 2022/11/11 | 1,184.0 | 1,184.0 | 1,172.0 | 1,178.0 | 1,178.0 | 14,300 |
| 2022/11/10 | 1,179.0 | 1,188.0 | 1,169.0 | 1,182.0 | 1,182.0 | 16,100 |
| 2022/11/09 | 1,166.0 | 1,185.0 | 1,161.0 | 1,180.0 | 1,180.0 | 16,500 |
| 2022/11/08 | 1,152.0 | 1,165.0 | 1,152.0 | 1,160.0 | 1,160.0 | 11,100 |
| 2022/11/07 | 1,144.0 | 1,162.0 | 1,140.0 | 1,150.0 | 1,150.0 | 19,500 |
| 2022/11/04 | 1,133.0 | 1,147.0 | 1,129.0 | 1,144.0 | 1,144.0 | 21,700 |
| 2022/11/02 | 1,140.0 | 1,143.0 | 1,131.0 | 1,131.0 | 1,131.0 | 14,900 |
| 2022/11/01 | 1,164.0 | 1,164.0 | 1,127.0 | 1,139.0 | 1,139.0 | 34,900 |
| 2022/10/31 | 1,167.0 | 1,167.0 | 1,146.0 | 1,160.0 | 1,160.0 | 35,600 |
| 2022/10/28 | 1,176.0 | 1,185.0 | 1,155.0 | 1,161.0 | 1,161.0 | 66,700 |
| 2022/10/27 | 1,183.0 | 1,191.0 | 1,175.0 | 1,179.0 | 1,179.0 | 19,500 |
| 2022/10/26 | 1,188.0 | 1,197.0 | 1,181.0 | 1,183.0 | 1,183.0 | 16,200 |
| 2022/10/25 | 1,166.0 | 1,191.0 | 1,159.0 | 1,190.0 | 1,190.0 | 21,800 |
| 2022/10/24 | 1,175.0 | 1,175.0 | 1,162.0 | 1,162.0 | 1,162.0 | 13,600 |
| 2022/10/21 | 1,170.0 | 1,180.0 | 1,167.0 | 1,170.0 | 1,170.0 | 12,700 |
| 2022/10/20 | 1,179.0 | 1,183.0 | 1,165.0 | 1,166.0 | 1,166.0 | 16,200 |
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。
