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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 17,500.0 | 17,790.0 | 17,475.0 | 17,560.0 | 1,756.0 | 849,500 |
| 2023/01/04 | 17,455.0 | 17,625.0 | 17,270.0 | 17,500.0 | 1,750.0 | 514,700 |
| 2022/12/30 | 17,785.0 | 17,955.0 | 17,595.0 | 17,615.0 | 1,761.5 | 353,100 |
| 2022/12/29 | 17,600.0 | 17,850.0 | 17,555.0 | 17,805.0 | 1,780.5 | 308,100 |
| 2022/12/28 | 17,590.0 | 17,650.0 | 17,485.0 | 17,640.0 | 1,764.0 | 219,000 |
| 2022/12/27 | 17,980.0 | 17,980.0 | 17,680.0 | 17,680.0 | 1,768.0 | 262,700 |
| 2022/12/26 | 17,935.0 | 18,020.0 | 17,770.0 | 17,845.0 | 1,784.5 | 214,600 |
| 2022/12/23 | 17,695.0 | 18,010.0 | 17,670.0 | 17,950.0 | 1,795.0 | 634,300 |
| 2022/12/22 | 17,500.0 | 17,885.0 | 17,470.0 | 17,825.0 | 1,782.5 | 572,900 |
| 2022/12/21 | 17,410.0 | 17,610.0 | 17,345.0 | 17,500.0 | 1,750.0 | 580,500 |
| 2022/12/20 | 17,825.0 | 17,890.0 | 17,365.0 | 17,460.0 | 1,746.0 | 627,300 |
| 2022/12/19 | 18,180.0 | 18,355.0 | 17,860.0 | 17,865.0 | 1,786.5 | 644,300 |
| 2022/12/16 | 18,085.0 | 18,430.0 | 18,055.0 | 18,355.0 | 1,835.5 | 1,019,800 |
| 2022/12/15 | 18,325.0 | 18,440.0 | 18,235.0 | 18,250.0 | 1,825.0 | 456,800 |
| 2022/12/14 | 18,525.0 | 18,565.0 | 18,380.0 | 18,450.0 | 1,845.0 | 502,900 |
| 2022/12/13 | 18,625.0 | 18,690.0 | 18,350.0 | 18,415.0 | 1,841.5 | 478,200 |
| 2022/12/12 | 18,410.0 | 18,565.0 | 18,360.0 | 18,495.0 | 1,849.5 | 443,700 |
| 2022/12/09 | 18,270.0 | 18,570.0 | 18,250.0 | 18,495.0 | 1,849.5 | 644,700 |
| 2022/12/08 | 18,280.0 | 18,310.0 | 18,145.0 | 18,225.0 | 1,822.5 | 533,600 |
| 2022/12/07 | 18,300.0 | 18,525.0 | 18,245.0 | 18,450.0 | 1,845.0 | 511,800 |
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。
