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) |
|---|---|---|---|---|---|---|
| 2023/08/07 | 18,030.0 | 18,470.0 | 18,020.0 | 18,405.0 | 1,840.5 | 528,900 |
| 2023/08/04 | 18,225.0 | 18,225.0 | 18,000.0 | 18,120.0 | 1,812.0 | 452,900 |
| 2023/08/03 | 18,010.0 | 18,290.0 | 17,965.0 | 18,140.0 | 1,814.0 | 775,100 |
| 2023/08/02 | 18,000.0 | 18,125.0 | 17,925.0 | 18,045.0 | 1,804.5 | 574,500 |
| 2023/08/01 | 18,460.0 | 18,460.0 | 18,135.0 | 18,140.0 | 1,814.0 | 512,600 |
| 2023/07/31 | 18,300.0 | 18,685.0 | 18,155.0 | 18,385.0 | 1,838.5 | 939,600 |
| 2023/07/28 | 17,985.0 | 18,130.0 | 17,690.0 | 18,095.0 | 1,809.5 | 1,690,300 |
| 2023/07/27 | 18,690.0 | 18,870.0 | 18,390.0 | 18,835.0 | 1,883.5 | 833,800 |
| 2023/07/26 | 18,470.0 | 18,670.0 | 18,410.0 | 18,585.0 | 1,858.5 | 540,100 |
| 2023/07/25 | 18,395.0 | 18,435.0 | 18,305.0 | 18,435.0 | 1,843.5 | 514,900 |
| 2023/07/24 | 18,450.0 | 18,515.0 | 18,300.0 | 18,375.0 | 1,837.5 | 533,800 |
| 2023/07/21 | 18,100.0 | 18,320.0 | 18,085.0 | 18,215.0 | 1,821.5 | 545,300 |
| 2023/07/20 | 18,480.0 | 18,490.0 | 18,095.0 | 18,100.0 | 1,810.0 | 385,600 |
| 2023/07/19 | 18,545.0 | 18,590.0 | 18,355.0 | 18,405.0 | 1,840.5 | 375,900 |
| 2023/07/18 | 18,410.0 | 18,560.0 | 18,315.0 | 18,435.0 | 1,843.5 | 361,200 |
| 2023/07/14 | 18,570.0 | 18,620.0 | 18,340.0 | 18,515.0 | 1,851.5 | 417,600 |
| 2023/07/13 | 18,295.0 | 18,490.0 | 18,270.0 | 18,435.0 | 1,843.5 | 423,100 |
| 2023/07/12 | 18,110.0 | 18,235.0 | 18,040.0 | 18,145.0 | 1,814.5 | 477,500 |
| 2023/07/11 | 18,165.0 | 18,290.0 | 18,080.0 | 18,105.0 | 1,810.5 | 362,400 |
| 2023/07/10 | 18,320.0 | 18,350.0 | 17,965.0 | 18,010.0 | 1,801.0 | 590,000 |
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。
