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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 1,334.0 | 1,342.0 | 1,330.0 | 1,330.0 | 1,330.0 | 3,700 |
| 2023/02/17 | 1,322.0 | 1,332.0 | 1,321.0 | 1,332.0 | 1,332.0 | 1,600 |
| 2023/02/16 | 1,325.0 | 1,325.0 | 1,320.0 | 1,322.0 | 1,322.0 | 600 |
| 2023/02/15 | 1,322.0 | 1,324.0 | 1,315.0 | 1,320.0 | 1,320.0 | 4,100 |
| 2023/02/14 | 1,342.0 | 1,355.0 | 1,305.0 | 1,311.0 | 1,311.0 | 8,000 |
| 2023/02/13 | 1,343.0 | 1,343.0 | 1,340.0 | 1,342.0 | 1,342.0 | 2,700 |
| 2023/02/10 | 1,341.0 | 1,341.0 | 1,341.0 | 1,341.0 | 1,341.0 | 400 |
| 2023/02/09 | 1,342.0 | 1,342.0 | 1,341.0 | 1,341.0 | 1,341.0 | 400 |
| 2023/02/08 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 200 |
| 2023/02/07 | 1,348.0 | 1,349.0 | 1,348.0 | 1,349.0 | 1,349.0 | 200 |
| 2023/02/06 | 1,350.0 | 1,350.0 | 1,335.0 | 1,340.0 | 1,340.0 | 600 |
| 2023/02/03 | 1,331.0 | 1,331.0 | 1,330.0 | 1,331.0 | 1,331.0 | 700 |
| 2023/02/02 | 1,360.0 | 1,365.0 | 1,340.0 | 1,340.0 | 1,340.0 | 4,700 |
| 2023/02/01 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 300 |
| 2023/01/31 | 1,350.0 | 1,360.0 | 1,350.0 | 1,360.0 | 1,360.0 | 500 |
| 2023/01/30 | 1,348.0 | 1,350.0 | 1,340.0 | 1,350.0 | 1,350.0 | 400 |
| 2023/01/27 | 1,328.0 | 1,340.0 | 1,328.0 | 1,340.0 | 1,340.0 | 300 |
| 2023/01/26 | 1,337.0 | 1,337.0 | 1,326.0 | 1,326.0 | 1,326.0 | 2,000 |
| 2023/01/25 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 100 |
| 2023/01/24 | 1,340.0 | 1,359.0 | 1,330.0 | 1,355.0 | 1,355.0 | 1,800 |
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。
