1,380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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 1,273.0 | 1,275.0 | 1,268.0 | 1,270.0 | 1,270.0 | 3,600 |
| 2025/04/11 | 1,263.0 | 1,319.0 | 1,246.0 | 1,307.0 | 1,307.0 | 4,800 |
| 2025/04/10 | 1,269.0 | 1,270.0 | 1,263.0 | 1,269.0 | 1,269.0 | 4,300 |
| 2025/04/09 | 1,266.0 | 1,266.0 | 1,240.0 | 1,241.0 | 1,241.0 | 1,500 |
| 2025/04/08 | 1,260.0 | 1,270.0 | 1,249.0 | 1,267.0 | 1,267.0 | 8,500 |
| 2025/04/07 | 1,244.0 | 1,268.0 | 1,231.0 | 1,258.0 | 1,258.0 | 5,900 |
| 2025/04/04 | 1,300.0 | 1,300.0 | 1,260.0 | 1,268.0 | 1,268.0 | 3,000 |
| 2025/04/03 | 1,315.0 | 1,325.0 | 1,300.0 | 1,300.0 | 1,300.0 | 3,000 |
| 2025/04/02 | 1,330.0 | 1,330.0 | 1,329.0 | 1,329.0 | 1,329.0 | 800 |
| 2025/04/01 | 1,345.0 | 1,345.0 | 1,330.0 | 1,330.0 | 1,330.0 | 500 |
| 2025/03/31 | 1,333.0 | 1,348.0 | 1,318.0 | 1,330.0 | 1,330.0 | 7,500 |
| 2025/03/28 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 200 |
| 2025/03/27 | 1,335.0 | 1,335.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,500 |
| 2025/03/26 | 1,345.0 | 1,349.0 | 1,339.0 | 1,339.0 | 1,339.0 | 1,900 |
| 2025/03/25 | 1,331.0 | 1,345.0 | 1,320.0 | 1,345.0 | 1,345.0 | 700 |
| 2025/03/24 | 1,336.0 | 1,336.0 | 1,331.0 | 1,331.0 | 1,331.0 | 600 |
| 2025/03/21 | 1,344.0 | 1,344.0 | 1,336.0 | 1,336.0 | 1,336.0 | 2,500 |
| 2025/03/19 | 1,335.0 | 1,344.0 | 1,335.0 | 1,344.0 | 1,344.0 | 6,800 |
| 2025/03/18 | 1,330.0 | 1,331.0 | 1,323.0 | 1,327.0 | 1,327.0 | 3,300 |
| 2025/03/17 | 1,315.0 | 1,335.0 | 1,315.0 | 1,335.0 | 1,335.0 | 2,600 |
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。
