4,343円
富士通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) |
|---|---|---|---|---|---|---|
| 2024/04/03 | 2,468.0 | 2,476.5 | 2,421.5 | 2,446.5 | 2,446.5 | 7,271,300 |
| 2024/04/02 | 2,474.0 | 2,507.5 | 2,444.5 | 2,475.5 | 2,475.5 | 8,619,300 |
| 2024/04/01 | 2,497.0 | 2,499.5 | 2,378.0 | 2,464.0 | 2,464.0 | 9,872,800 |
| 2024/03/29 | 2,457.5 | 2,504.5 | 2,445.5 | 2,490.0 | 2,490.0 | 6,822,600 |
| 2024/03/28 | 2,500.0 | 2,503.5 | 2,411.5 | 2,417.5 | 2,417.5 | 6,514,500 |
| 2024/03/27 | 25,060.0 | 25,080.0 | 24,540.0 | 24,780.0 | 2,478.0 | 870,200 |
| 2024/03/26 | 25,080.0 | 25,085.0 | 24,620.0 | 24,720.0 | 2,472.0 | 716,100 |
| 2024/03/25 | 26,000.0 | 26,000.0 | 25,100.0 | 25,125.0 | 2,512.5 | 757,400 |
| 2024/03/22 | 25,710.0 | 26,085.0 | 25,680.0 | 26,040.0 | 2,604.0 | 696,400 |
| 2024/03/21 | 25,550.0 | 25,790.0 | 25,440.0 | 25,700.0 | 2,570.0 | 732,400 |
| 2024/03/19 | 25,170.0 | 25,405.0 | 24,980.0 | 25,340.0 | 2,534.0 | 795,700 |
| 2024/03/18 | 24,430.0 | 25,170.0 | 24,405.0 | 25,130.0 | 2,513.0 | 815,500 |
| 2024/03/15 | 24,245.0 | 24,615.0 | 24,215.0 | 24,450.0 | 2,445.0 | 952,400 |
| 2024/03/14 | 24,585.0 | 24,685.0 | 23,950.0 | 24,245.0 | 2,424.5 | 681,900 |
| 2024/03/13 | 24,365.0 | 24,890.0 | 24,335.0 | 24,690.0 | 2,469.0 | 871,000 |
| 2024/03/12 | 24,050.0 | 24,260.0 | 23,525.0 | 24,260.0 | 2,426.0 | 681,500 |
| 2024/03/11 | 24,270.0 | 24,365.0 | 24,140.0 | 24,310.0 | 2,431.0 | 636,000 |
| 2024/03/08 | 24,600.0 | 24,720.0 | 24,280.0 | 24,340.0 | 2,434.0 | 839,000 |
| 2024/03/07 | 24,585.0 | 25,110.0 | 24,585.0 | 24,830.0 | 2,483.0 | 1,092,800 |
| 2024/03/06 | 24,190.0 | 24,650.0 | 23,920.0 | 24,580.0 | 2,458.0 | 880,700 |
おすすめ条件でスクリーニングされた銘柄を見る
富士通の取引履歴を振り返りませんか？
富士通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。
