12,209円
富士電機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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 12,210.0 | 12,275.0 | 12,010.0 | 12,225.0 | 12,225.0 | 581,000 |
| 2026/01/05 | 12,215.0 | 12,285.0 | 12,045.0 | 12,090.0 | 12,090.0 | 680,100 |
| 2025/12/30 | 11,885.0 | 11,920.0 | 11,775.0 | 11,850.0 | 11,850.0 | 454,500 |
| 2025/12/29 | 11,780.0 | 11,955.0 | 11,715.0 | 11,955.0 | 11,955.0 | 475,500 |
| 2025/12/26 | 11,765.0 | 11,845.0 | 11,650.0 | 11,710.0 | 11,710.0 | 347,900 |
| 2025/12/25 | 11,805.0 | 11,825.0 | 11,590.0 | 11,710.0 | 11,710.0 | 227,800 |
| 2025/12/24 | 11,820.0 | 11,905.0 | 11,665.0 | 11,760.0 | 11,760.0 | 564,600 |
| 2025/12/23 | 11,940.0 | 11,990.0 | 11,625.0 | 11,750.0 | 11,750.0 | 586,300 |
| 2025/12/22 | 11,530.0 | 11,765.0 | 11,450.0 | 11,675.0 | 11,675.0 | 581,900 |
| 2025/12/19 | 11,235.0 | 11,290.0 | 11,165.0 | 11,230.0 | 11,230.0 | 676,600 |
| 2025/12/18 | 11,000.0 | 11,220.0 | 10,990.0 | 11,150.0 | 11,150.0 | 676,500 |
| 2025/12/17 | 11,280.0 | 11,445.0 | 11,135.0 | 11,205.0 | 11,205.0 | 727,300 |
| 2025/12/16 | 11,450.0 | 11,450.0 | 11,150.0 | 11,165.0 | 11,165.0 | 633,500 |
| 2025/12/15 | 11,445.0 | 11,535.0 | 11,330.0 | 11,535.0 | 11,535.0 | 678,800 |
| 2025/12/12 | 11,570.0 | 11,730.0 | 11,440.0 | 11,730.0 | 11,730.0 | 721,500 |
| 2025/12/11 | 11,665.0 | 11,675.0 | 11,235.0 | 11,365.0 | 11,365.0 | 636,400 |
| 2025/12/10 | 11,525.0 | 11,685.0 | 11,290.0 | 11,365.0 | 11,365.0 | 866,900 |
| 2025/12/09 | 11,330.0 | 11,570.0 | 11,280.0 | 11,470.0 | 11,470.0 | 807,900 |
| 2025/12/08 | 11,035.0 | 11,395.0 | 11,020.0 | 11,330.0 | 11,330.0 | 677,200 |
| 2025/12/05 | 10,720.0 | 10,930.0 | 10,600.0 | 10,885.0 | 10,885.0 | 790,000 |
おすすめ条件でスクリーニングされた銘柄を見る
富士電機の取引履歴を振り返りませんか？
富士電機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。
