1,872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) |
|---|---|---|---|---|---|---|
| 2024/08/23 | 1,375.0 | 1,400.0 | 1,374.0 | 1,400.0 | 1,400.0 | 2,500 |
| 2024/08/22 | 1,378.0 | 1,398.0 | 1,368.0 | 1,398.0 | 1,398.0 | 1,800 |
| 2024/08/21 | 1,378.0 | 1,382.0 | 1,378.0 | 1,378.0 | 1,378.0 | 3,400 |
| 2024/08/20 | 1,397.0 | 1,400.0 | 1,390.0 | 1,390.0 | 1,390.0 | 600 |
| 2024/08/19 | 1,387.0 | 1,400.0 | 1,362.0 | 1,390.0 | 1,390.0 | 2,100 |
| 2024/08/16 | 1,348.0 | 1,400.0 | 1,336.0 | 1,400.0 | 1,400.0 | 3,400 |
| 2024/08/15 | 1,336.0 | 1,348.0 | 1,325.0 | 1,348.0 | 1,348.0 | 2,700 |
| 2024/08/14 | 1,334.0 | 1,334.0 | 1,309.0 | 1,334.0 | 1,334.0 | 1,800 |
| 2024/08/13 | 1,306.0 | 1,340.0 | 1,306.0 | 1,336.0 | 1,336.0 | 2,100 |
| 2024/08/09 | 1,305.0 | 1,305.0 | 1,305.0 | 1,305.0 | 1,305.0 | 1,300 |
| 2024/08/08 | 1,302.0 | 1,305.0 | 1,300.0 | 1,302.0 | 1,302.0 | 1,300 |
| 2024/08/07 | 1,283.0 | 1,310.0 | 1,283.0 | 1,310.0 | 1,310.0 | 4,400 |
| 2024/08/06 | 1,251.0 | 1,300.0 | 1,251.0 | 1,253.0 | 1,253.0 | 9,900 |
| 2024/08/05 | 1,370.0 | 1,370.0 | 1,200.0 | 1,200.0 | 1,200.0 | 14,000 |
| 2024/08/02 | 1,440.0 | 1,440.0 | 1,400.0 | 1,400.0 | 1,400.0 | 2,800 |
| 2024/08/01 | 1,466.0 | 1,466.0 | 1,443.0 | 1,443.0 | 1,443.0 | 2,600 |
| 2024/07/31 | 1,460.0 | 1,471.0 | 1,447.0 | 1,471.0 | 1,471.0 | 1,400 |
| 2024/07/30 | 1,454.0 | 1,457.0 | 1,454.0 | 1,457.0 | 1,457.0 | 1,000 |
| 2024/07/29 | 1,449.0 | 1,454.0 | 1,425.0 | 1,454.0 | 1,454.0 | 4,800 |
| 2024/07/26 | 1,482.0 | 1,497.0 | 1,391.0 | 1,457.0 | 1,457.0 | 18,000 |
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。
