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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 18,595.0 | 18,670.0 | 18,465.0 | 18,470.0 | 1,847.0 | 542,100 |
| 2023/02/02 | 18,595.0 | 18,845.0 | 18,470.0 | 18,670.0 | 1,867.0 | 910,100 |
| 2023/02/01 | 18,625.0 | 18,760.0 | 18,385.0 | 18,505.0 | 1,850.5 | 738,200 |
| 2023/01/31 | 18,750.0 | 18,915.0 | 18,485.0 | 18,510.0 | 1,851.0 | 856,600 |
| 2023/01/30 | 18,750.0 | 18,775.0 | 18,520.0 | 18,680.0 | 1,868.0 | 568,500 |
| 2023/01/27 | 18,775.0 | 18,790.0 | 18,535.0 | 18,655.0 | 1,865.5 | 445,700 |
| 2023/01/26 | 18,850.0 | 18,960.0 | 18,690.0 | 18,705.0 | 1,870.5 | 401,700 |
| 2023/01/25 | 18,750.0 | 18,865.0 | 18,725.0 | 18,850.0 | 1,885.0 | 447,500 |
| 2023/01/24 | 18,695.0 | 18,910.0 | 18,675.0 | 18,860.0 | 1,886.0 | 517,900 |
| 2023/01/23 | 18,550.0 | 18,660.0 | 18,515.0 | 18,545.0 | 1,854.5 | 472,700 |
| 2023/01/20 | 18,490.0 | 18,520.0 | 18,215.0 | 18,310.0 | 1,831.0 | 382,300 |
| 2023/01/19 | 18,300.0 | 18,515.0 | 18,240.0 | 18,470.0 | 1,847.0 | 593,400 |
| 2023/01/18 | 18,220.0 | 18,590.0 | 18,165.0 | 18,440.0 | 1,844.0 | 504,700 |
| 2023/01/17 | 17,945.0 | 18,235.0 | 17,940.0 | 18,135.0 | 1,813.5 | 559,200 |
| 2023/01/16 | 18,100.0 | 18,135.0 | 17,855.0 | 17,950.0 | 1,795.0 | 477,300 |
| 2023/01/13 | 18,460.0 | 18,615.0 | 18,195.0 | 18,275.0 | 1,827.5 | 844,800 |
| 2023/01/12 | 18,275.0 | 18,470.0 | 18,170.0 | 18,355.0 | 1,835.5 | 975,800 |
| 2023/01/11 | 17,595.0 | 18,540.0 | 17,580.0 | 18,500.0 | 1,850.0 | 1,232,300 |
| 2023/01/10 | 17,650.0 | 17,725.0 | 17,600.0 | 17,650.0 | 1,765.0 | 776,400 |
| 2023/01/06 | 17,320.0 | 17,580.0 | 17,135.0 | 17,390.0 | 1,739.0 | 688,600 |
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。
