1,429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) |
|---|---|---|---|---|---|---|
| 2021/11/19 | 1,350.0 | 1,360.0 | 1,350.0 | 1,360.0 | 1,360.0 | 1,800 |
| 2021/11/18 | 1,344.0 | 1,344.0 | 1,343.0 | 1,343.0 | 1,343.0 | 400 |
| 2021/11/17 | 1,344.0 | 1,344.0 | 1,344.0 | 1,344.0 | 1,344.0 | 200 |
| 2021/11/16 | 1,346.0 | 1,348.0 | 1,346.0 | 1,348.0 | 1,348.0 | 500 |
| 2021/11/15 | 1,369.0 | 1,369.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,900 |
| 2021/11/12 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 200 |
| 2021/11/10 | 1,339.0 | 1,350.0 | 1,339.0 | 1,345.0 | 1,345.0 | 700 |
| 2021/11/09 | 1,321.0 | 1,345.0 | 1,320.0 | 1,327.0 | 1,327.0 | 6,000 |
| 2021/11/08 | 1,354.0 | 1,375.0 | 1,354.0 | 1,375.0 | 1,375.0 | 500 |
| 2021/11/05 | 1,354.0 | 1,354.0 | 1,354.0 | 1,354.0 | 1,354.0 | 600 |
| 2021/11/04 | 1,400.0 | 1,400.0 | 1,350.0 | 1,360.0 | 1,360.0 | 3,100 |
| 2021/11/02 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 300 |
| 2021/10/28 | 1,381.0 | 1,381.0 | 1,381.0 | 1,381.0 | 1,381.0 | 100 |
| 2021/10/25 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 100 |
| 2021/10/22 | 1,388.0 | 1,399.0 | 1,388.0 | 1,399.0 | 1,399.0 | 1,100 |
| 2021/10/21 | 1,409.0 | 1,409.0 | 1,400.0 | 1,400.0 | 1,400.0 | 500 |
| 2021/10/20 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 600 |
| 2021/10/19 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 400 |
| 2021/10/18 | 1,400.0 | 1,400.0 | 1,390.0 | 1,390.0 | 1,390.0 | 300 |
| 2021/10/15 | 1,419.0 | 1,419.0 | 1,366.0 | 1,387.0 | 1,387.0 | 2,300 |
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。
