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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 21,200.0 | 22,425.0 | 21,175.0 | 22,340.0 | 2,234.0 | 1,458,600 |
| 2024/02/01 | 21,500.0 | 21,715.0 | 20,560.0 | 21,080.0 | 2,108.0 | 1,565,600 |
| 2024/01/31 | 20,735.0 | 20,955.0 | 20,695.0 | 20,840.0 | 2,084.0 | 716,600 |
| 2024/01/30 | 20,960.0 | 20,995.0 | 20,775.0 | 20,785.0 | 2,078.5 | 487,200 |
| 2024/01/29 | 20,650.0 | 20,770.0 | 20,520.0 | 20,745.0 | 2,074.5 | 514,200 |
| 2024/01/26 | 20,710.0 | 20,935.0 | 20,625.0 | 20,625.0 | 2,062.5 | 548,200 |
| 2024/01/25 | 21,190.0 | 21,215.0 | 20,810.0 | 20,935.0 | 2,093.5 | 740,100 |
| 2024/01/24 | 20,855.0 | 21,340.0 | 20,845.0 | 21,270.0 | 2,127.0 | 1,050,400 |
| 2024/01/23 | 21,005.0 | 21,325.0 | 20,865.0 | 20,865.0 | 2,086.5 | 979,400 |
| 2024/01/22 | 19,950.0 | 20,545.0 | 19,925.0 | 20,505.0 | 2,050.5 | 821,700 |
| 2024/01/19 | 19,700.0 | 20,120.0 | 19,685.0 | 20,105.0 | 2,010.5 | 1,035,200 |
| 2024/01/18 | 19,170.0 | 20,095.0 | 19,150.0 | 19,790.0 | 1,979.0 | 1,514,100 |
| 2024/01/17 | 20,000.0 | 20,130.0 | 19,415.0 | 19,460.0 | 1,946.0 | 1,817,800 |
| 2024/01/16 | 20,700.0 | 20,725.0 | 20,240.0 | 20,285.0 | 2,028.5 | 887,700 |
| 2024/01/15 | 20,760.0 | 20,870.0 | 20,650.0 | 20,740.0 | 2,074.0 | 676,600 |
| 2024/01/12 | 20,905.0 | 20,925.0 | 20,500.0 | 20,855.0 | 2,085.5 | 1,110,900 |
| 2024/01/11 | 20,200.0 | 20,790.0 | 20,150.0 | 20,740.0 | 2,074.0 | 1,776,200 |
| 2024/01/10 | 21,060.0 | 21,060.0 | 20,435.0 | 20,700.0 | 2,070.0 | 1,490,200 |
| 2024/01/09 | 21,360.0 | 21,415.0 | 20,965.0 | 21,110.0 | 2,111.0 | 875,400 |
| 2024/01/05 | 21,340.0 | 21,405.0 | 21,210.0 | 21,235.0 | 2,123.5 | 468,800 |
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。
