4,309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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 18,485.0 | 18,545.0 | 18,245.0 | 18,335.0 | 1,833.5 | 562,500 |
| 2023/03/03 | 18,000.0 | 18,645.0 | 17,970.0 | 18,390.0 | 1,839.0 | 1,122,600 |
| 2023/03/02 | 17,495.0 | 17,915.0 | 17,460.0 | 17,900.0 | 1,790.0 | 633,600 |
| 2023/03/01 | 17,330.0 | 17,430.0 | 17,250.0 | 17,430.0 | 1,743.0 | 519,900 |
| 2023/02/28 | 17,395.0 | 17,520.0 | 17,390.0 | 17,520.0 | 1,752.0 | 622,500 |
| 2023/02/27 | 17,350.0 | 17,430.0 | 17,280.0 | 17,430.0 | 1,743.0 | 506,200 |
| 2023/02/24 | 17,220.0 | 17,430.0 | 17,175.0 | 17,420.0 | 1,742.0 | 523,000 |
| 2023/02/22 | 17,220.0 | 17,370.0 | 17,150.0 | 17,270.0 | 1,727.0 | 631,100 |
| 2023/02/21 | 17,520.0 | 17,590.0 | 17,440.0 | 17,465.0 | 1,746.5 | 597,700 |
| 2023/02/20 | 17,660.0 | 17,660.0 | 17,485.0 | 17,510.0 | 1,751.0 | 631,600 |
| 2023/02/17 | 17,690.0 | 17,835.0 | 17,660.0 | 17,695.0 | 1,769.5 | 705,400 |
| 2023/02/16 | 17,925.0 | 17,980.0 | 17,775.0 | 17,975.0 | 1,797.5 | 434,400 |
| 2023/02/15 | 18,025.0 | 18,085.0 | 17,765.0 | 17,840.0 | 1,784.0 | 444,700 |
| 2023/02/14 | 18,165.0 | 18,195.0 | 17,925.0 | 18,010.0 | 1,801.0 | 396,500 |
| 2023/02/13 | 18,055.0 | 18,135.0 | 17,890.0 | 18,030.0 | 1,803.0 | 461,600 |
| 2023/02/10 | 18,160.0 | 18,250.0 | 17,990.0 | 18,055.0 | 1,805.5 | 616,200 |
| 2023/02/09 | 17,880.0 | 18,200.0 | 17,825.0 | 18,175.0 | 1,817.5 | 461,600 |
| 2023/02/08 | 17,960.0 | 18,100.0 | 17,920.0 | 18,060.0 | 1,806.0 | 516,800 |
| 2023/02/07 | 18,300.0 | 18,470.0 | 17,885.0 | 17,895.0 | 1,789.5 | 744,300 |
| 2023/02/06 | 18,555.0 | 18,580.0 | 18,385.0 | 18,430.0 | 1,843.0 | 562,300 |
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。
