1,377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) |
|---|---|---|---|---|---|---|
| 2023/04/20 | 1,379.0 | 1,380.0 | 1,345.0 | 1,380.0 | 1,380.0 | 2,200 |
| 2023/04/19 | 1,345.0 | 1,379.0 | 1,345.0 | 1,362.0 | 1,362.0 | 2,800 |
| 2023/04/18 | 1,334.0 | 1,342.0 | 1,325.0 | 1,325.0 | 1,325.0 | 3,200 |
| 2023/04/17 | 1,341.0 | 1,341.0 | 1,341.0 | 1,341.0 | 1,341.0 | 100 |
| 2023/04/14 | 1,342.0 | 1,343.0 | 1,325.0 | 1,329.0 | 1,329.0 | 2,100 |
| 2023/04/13 | 1,341.0 | 1,346.0 | 1,329.0 | 1,339.0 | 1,339.0 | 2,500 |
| 2023/04/12 | 1,338.0 | 1,380.0 | 1,316.0 | 1,316.0 | 1,316.0 | 3,800 |
| 2023/04/11 | 1,327.0 | 1,337.0 | 1,327.0 | 1,337.0 | 1,337.0 | 1,400 |
| 2023/04/10 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 400 |
| 2023/04/06 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 300 |
| 2023/04/05 | 1,325.0 | 1,332.0 | 1,325.0 | 1,332.0 | 1,332.0 | 400 |
| 2023/04/04 | 1,319.0 | 1,330.0 | 1,319.0 | 1,323.0 | 1,323.0 | 1,000 |
| 2023/04/03 | 1,315.0 | 1,331.0 | 1,315.0 | 1,326.0 | 1,326.0 | 800 |
| 2023/03/31 | 1,312.0 | 1,312.0 | 1,312.0 | 1,312.0 | 1,312.0 | 6,200 |
| 2023/03/30 | 1,313.0 | 1,324.0 | 1,313.0 | 1,324.0 | 1,324.0 | 1,500 |
| 2023/03/29 | 1,310.0 | 1,322.0 | 1,310.0 | 1,322.0 | 1,322.0 | 3,000 |
| 2023/03/28 | 1,320.0 | 1,321.0 | 1,320.0 | 1,321.0 | 1,321.0 | 500 |
| 2023/03/27 | 1,321.0 | 1,321.0 | 1,315.0 | 1,321.0 | 1,321.0 | 1,500 |
| 2023/03/24 | 1,321.0 | 1,321.0 | 1,321.0 | 1,321.0 | 1,321.0 | 100 |
| 2023/03/23 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 300 |
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。
