1,378円
富士精工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) |
|---|---|---|---|---|---|---|
| 2025/03/06 | 1,345.0 | 1,348.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,300 |
| 2025/03/05 | 1,350.0 | 1,350.0 | 1,348.0 | 1,348.0 | 1,348.0 | 700 |
| 2025/03/04 | 1,331.0 | 1,350.0 | 1,295.0 | 1,345.0 | 1,345.0 | 7,300 |
| 2025/03/03 | 1,338.0 | 1,339.0 | 1,338.0 | 1,339.0 | 1,339.0 | 700 |
| 2025/02/28 | 1,340.0 | 1,340.0 | 1,320.0 | 1,338.0 | 1,338.0 | 400 |
| 2025/02/27 | 1,316.0 | 1,340.0 | 1,316.0 | 1,340.0 | 1,340.0 | 300 |
| 2025/02/26 | 1,325.0 | 1,340.0 | 1,325.0 | 1,340.0 | 1,340.0 | 1,400 |
| 2025/02/25 | 1,322.0 | 1,325.0 | 1,322.0 | 1,325.0 | 1,325.0 | 3,700 |
| 2025/02/21 | 1,310.0 | 1,320.0 | 1,310.0 | 1,316.0 | 1,316.0 | 1,400 |
| 2025/02/20 | 1,344.0 | 1,348.0 | 1,304.0 | 1,306.0 | 1,306.0 | 5,500 |
| 2025/02/19 | 1,321.0 | 1,334.0 | 1,321.0 | 1,334.0 | 1,334.0 | 700 |
| 2025/02/18 | 1,317.0 | 1,317.0 | 1,315.0 | 1,317.0 | 1,317.0 | 800 |
| 2025/02/17 | 1,347.0 | 1,347.0 | 1,317.0 | 1,317.0 | 1,317.0 | 5,800 |
| 2025/02/14 | 1,342.0 | 1,347.0 | 1,340.0 | 1,347.0 | 1,347.0 | 1,100 |
| 2025/02/13 | 1,346.0 | 1,346.0 | 1,331.0 | 1,342.0 | 1,342.0 | 1,200 |
| 2025/02/12 | 1,323.0 | 1,346.0 | 1,323.0 | 1,346.0 | 1,346.0 | 900 |
| 2025/02/10 | 1,320.0 | 1,323.0 | 1,316.0 | 1,323.0 | 1,323.0 | 2,200 |
| 2025/02/07 | 1,347.0 | 1,347.0 | 1,309.0 | 1,320.0 | 1,320.0 | 4,000 |
| 2025/02/06 | 1,310.0 | 1,347.0 | 1,310.0 | 1,347.0 | 1,347.0 | 6,200 |
| 2025/02/05 | 1,300.0 | 1,310.0 | 1,300.0 | 1,303.0 | 1,303.0 | 3,000 |
おすすめ条件でスクリーニングされた銘柄を見る
富士精工の取引履歴を振り返りませんか？
富士精工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。
