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) |
|---|---|---|---|---|---|---|
| 2023/12/04 | 21,050.0 | 21,185.0 | 20,935.0 | 21,145.0 | 2,114.5 | 378,500 |
| 2023/12/01 | 21,160.0 | 21,160.0 | 20,970.0 | 21,100.0 | 2,110.0 | 514,200 |
| 2023/11/30 | 21,050.0 | 21,220.0 | 21,000.0 | 21,120.0 | 2,112.0 | 1,013,300 |
| 2023/11/29 | 20,900.0 | 21,080.0 | 20,825.0 | 20,980.0 | 2,098.0 | 439,500 |
| 2023/11/28 | 21,165.0 | 21,255.0 | 20,930.0 | 20,960.0 | 2,096.0 | 431,700 |
| 2023/11/27 | 21,125.0 | 21,300.0 | 21,055.0 | 21,175.0 | 2,117.5 | 686,100 |
| 2023/11/24 | 20,750.0 | 21,145.0 | 20,670.0 | 21,125.0 | 2,112.5 | 736,900 |
| 2023/11/22 | 20,750.0 | 20,855.0 | 20,565.0 | 20,580.0 | 2,058.0 | 377,700 |
| 2023/11/21 | 20,580.0 | 20,820.0 | 20,565.0 | 20,660.0 | 2,066.0 | 467,700 |
| 2023/11/20 | 20,700.0 | 20,865.0 | 20,520.0 | 20,600.0 | 2,060.0 | 669,900 |
| 2023/11/17 | 20,005.0 | 20,630.0 | 20,000.0 | 20,630.0 | 2,063.0 | 750,300 |
| 2023/11/16 | 19,835.0 | 20,355.0 | 19,800.0 | 20,075.0 | 2,007.5 | 814,700 |
| 2023/11/15 | 19,750.0 | 19,850.0 | 19,630.0 | 19,815.0 | 1,981.5 | 442,600 |
| 2023/11/14 | 19,640.0 | 19,640.0 | 19,400.0 | 19,495.0 | 1,949.5 | 368,700 |
| 2023/11/13 | 19,775.0 | 19,795.0 | 19,395.0 | 19,455.0 | 1,945.5 | 470,200 |
| 2023/11/10 | 19,640.0 | 19,700.0 | 19,435.0 | 19,690.0 | 1,969.0 | 487,800 |
| 2023/11/09 | 19,695.0 | 19,695.0 | 19,360.0 | 19,640.0 | 1,964.0 | 512,600 |
| 2023/11/08 | 19,410.0 | 19,675.0 | 19,235.0 | 19,520.0 | 1,952.0 | 706,600 |
| 2023/11/07 | 19,580.0 | 19,645.0 | 19,280.0 | 19,335.0 | 1,933.5 | 667,600 |
| 2023/11/06 | 19,990.0 | 20,125.0 | 19,770.0 | 19,775.0 | 1,977.5 | 1,242,300 |
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。
