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) |
|---|---|---|---|---|---|---|
| 2023/05/12 | 17,770.0 | 17,995.0 | 17,730.0 | 17,980.0 | 1,798.0 | 648,400 |
| 2023/05/11 | 17,890.0 | 17,975.0 | 17,810.0 | 17,830.0 | 1,783.0 | 540,600 |
| 2023/05/10 | 18,120.0 | 18,200.0 | 17,810.0 | 17,875.0 | 1,787.5 | 588,000 |
| 2023/05/09 | 18,095.0 | 18,370.0 | 18,070.0 | 18,180.0 | 1,818.0 | 630,600 |
| 2023/05/08 | 18,150.0 | 18,280.0 | 17,935.0 | 18,005.0 | 1,800.5 | 807,900 |
| 2023/05/02 | 18,615.0 | 18,805.0 | 18,385.0 | 18,400.0 | 1,840.0 | 567,800 |
| 2023/05/01 | 18,215.0 | 18,790.0 | 18,215.0 | 18,765.0 | 1,876.5 | 707,900 |
| 2023/04/28 | 17,970.0 | 18,145.0 | 17,640.0 | 18,060.0 | 1,806.0 | 1,301,400 |
| 2023/04/27 | 18,170.0 | 18,220.0 | 17,955.0 | 18,205.0 | 1,820.5 | 555,600 |
| 2023/04/26 | 18,330.0 | 18,330.0 | 18,130.0 | 18,225.0 | 1,822.5 | 331,400 |
| 2023/04/25 | 18,235.0 | 18,315.0 | 18,130.0 | 18,285.0 | 1,828.5 | 434,700 |
| 2023/04/24 | 18,205.0 | 18,245.0 | 18,115.0 | 18,160.0 | 1,816.0 | 313,700 |
| 2023/04/21 | 18,240.0 | 18,315.0 | 17,990.0 | 18,110.0 | 1,811.0 | 507,900 |
| 2023/04/20 | 17,880.0 | 18,240.0 | 17,850.0 | 18,205.0 | 1,820.5 | 547,100 |
| 2023/04/19 | 17,910.0 | 17,995.0 | 17,860.0 | 17,980.0 | 1,798.0 | 391,100 |
| 2023/04/18 | 18,000.0 | 18,125.0 | 17,955.0 | 18,110.0 | 1,811.0 | 387,900 |
| 2023/04/17 | 17,955.0 | 17,965.0 | 17,845.0 | 17,955.0 | 1,795.5 | 321,000 |
| 2023/04/14 | 17,785.0 | 17,840.0 | 17,700.0 | 17,800.0 | 1,780.0 | 425,000 |
| 2023/04/13 | 17,570.0 | 17,680.0 | 17,475.0 | 17,595.0 | 1,759.5 | 400,000 |
| 2023/04/12 | 17,410.0 | 17,545.0 | 17,330.0 | 17,520.0 | 1,752.0 | 324,700 |
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。
