11,732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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 5,920.0 | 6,010.0 | 5,910.0 | 6,010.0 | 6,010.0 | 629,200 |
| 2023/06/01 | 5,880.0 | 5,930.0 | 5,830.0 | 5,870.0 | 5,870.0 | 610,800 |
| 2023/05/31 | 5,930.0 | 5,950.0 | 5,850.0 | 5,870.0 | 5,870.0 | 1,705,500 |
| 2023/05/30 | 6,070.0 | 6,120.0 | 6,010.0 | 6,030.0 | 6,030.0 | 743,700 |
| 2023/05/29 | 6,240.0 | 6,260.0 | 6,100.0 | 6,110.0 | 6,110.0 | 816,000 |
| 2023/05/26 | 6,150.0 | 6,160.0 | 6,040.0 | 6,070.0 | 6,070.0 | 710,100 |
| 2023/05/25 | 6,080.0 | 6,150.0 | 6,040.0 | 6,140.0 | 6,140.0 | 480,700 |
| 2023/05/24 | 6,100.0 | 6,130.0 | 6,050.0 | 6,060.0 | 6,060.0 | 738,400 |
| 2023/05/23 | 6,210.0 | 6,220.0 | 6,120.0 | 6,140.0 | 6,140.0 | 674,900 |
| 2023/05/22 | 6,050.0 | 6,190.0 | 5,980.0 | 6,170.0 | 6,170.0 | 770,200 |
| 2023/05/19 | 6,140.0 | 6,190.0 | 6,050.0 | 6,130.0 | 6,130.0 | 1,189,400 |
| 2023/05/18 | 5,900.0 | 6,000.0 | 5,880.0 | 5,980.0 | 5,980.0 | 1,298,900 |
| 2023/05/17 | 5,800.0 | 5,880.0 | 5,790.0 | 5,840.0 | 5,840.0 | 694,700 |
| 2023/05/16 | 5,770.0 | 5,800.0 | 5,720.0 | 5,800.0 | 5,800.0 | 506,000 |
| 2023/05/15 | 5,780.0 | 5,790.0 | 5,720.0 | 5,760.0 | 5,760.0 | 510,500 |
| 2023/05/12 | 5,760.0 | 5,790.0 | 5,730.0 | 5,770.0 | 5,770.0 | 892,400 |
| 2023/05/11 | 5,700.0 | 5,770.0 | 5,670.0 | 5,720.0 | 5,720.0 | 960,700 |
| 2023/05/10 | 5,720.0 | 5,740.0 | 5,660.0 | 5,690.0 | 5,690.0 | 1,088,800 |
| 2023/05/09 | 5,540.0 | 5,740.0 | 5,530.0 | 5,710.0 | 5,710.0 | 1,592,700 |
| 2023/05/08 | 5,550.0 | 5,550.0 | 5,370.0 | 5,440.0 | 5,440.0 | 807,500 |
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。
