4,319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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 18,575.0 | 18,620.0 | 18,375.0 | 18,595.0 | 1,859.5 | 583,200 |
| 2023/06/29 | 18,725.0 | 18,930.0 | 18,645.0 | 18,745.0 | 1,874.5 | 648,000 |
| 2023/06/28 | 18,220.0 | 18,475.0 | 18,180.0 | 18,475.0 | 1,847.5 | 503,000 |
| 2023/06/27 | 18,170.0 | 18,215.0 | 17,970.0 | 18,185.0 | 1,818.5 | 484,500 |
| 2023/06/26 | 18,210.0 | 18,430.0 | 18,180.0 | 18,285.0 | 1,828.5 | 567,200 |
| 2023/06/23 | 18,750.0 | 18,845.0 | 18,425.0 | 18,550.0 | 1,855.0 | 563,600 |
| 2023/06/22 | 18,570.0 | 18,910.0 | 18,505.0 | 18,700.0 | 1,870.0 | 705,100 |
| 2023/06/21 | 18,395.0 | 18,520.0 | 18,305.0 | 18,455.0 | 1,845.5 | 581,500 |
| 2023/06/20 | 18,645.0 | 18,660.0 | 18,380.0 | 18,505.0 | 1,850.5 | 764,100 |
| 2023/06/19 | 19,085.0 | 19,090.0 | 18,810.0 | 18,895.0 | 1,889.5 | 469,500 |
| 2023/06/16 | 18,980.0 | 19,040.0 | 18,770.0 | 18,965.0 | 1,896.5 | 1,016,200 |
| 2023/06/15 | 19,520.0 | 19,615.0 | 19,030.0 | 19,085.0 | 1,908.5 | 934,300 |
| 2023/06/14 | 19,670.0 | 19,780.0 | 19,430.0 | 19,665.0 | 1,966.5 | 850,200 |
| 2023/06/13 | 19,230.0 | 19,670.0 | 19,160.0 | 19,415.0 | 1,941.5 | 695,600 |
| 2023/06/12 | 19,125.0 | 19,220.0 | 18,990.0 | 19,085.0 | 1,908.5 | 385,300 |
| 2023/06/09 | 18,830.0 | 19,120.0 | 18,830.0 | 18,980.0 | 1,898.0 | 762,400 |
| 2023/06/08 | 19,025.0 | 19,115.0 | 18,750.0 | 18,820.0 | 1,882.0 | 663,000 |
| 2023/06/07 | 19,390.0 | 19,745.0 | 19,120.0 | 19,200.0 | 1,920.0 | 899,100 |
| 2023/06/06 | 19,225.0 | 19,485.0 | 19,055.0 | 19,380.0 | 1,938.0 | 546,100 |
| 2023/06/05 | 19,080.0 | 19,285.0 | 18,900.0 | 19,285.0 | 1,928.5 | 676,300 |
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。
