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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 18,485.0 | 18,750.0 | 18,465.0 | 18,535.0 | 1,853.5 | 748,300 |
| 2022/12/05 | 18,525.0 | 18,555.0 | 18,415.0 | 18,535.0 | 1,853.5 | 396,600 |
| 2022/12/02 | 18,645.0 | 18,665.0 | 18,425.0 | 18,590.0 | 1,859.0 | 599,700 |
| 2022/12/01 | 18,910.0 | 18,965.0 | 18,650.0 | 18,685.0 | 1,868.5 | 636,200 |
| 2022/11/30 | 18,455.0 | 18,515.0 | 18,320.0 | 18,465.0 | 1,846.5 | 966,900 |
| 2022/11/29 | 18,750.0 | 18,830.0 | 18,685.0 | 18,765.0 | 1,876.5 | 481,500 |
| 2022/11/28 | 18,825.0 | 18,900.0 | 18,720.0 | 18,800.0 | 1,880.0 | 363,300 |
| 2022/11/25 | 18,925.0 | 18,980.0 | 18,800.0 | 18,825.0 | 1,882.5 | 442,500 |
| 2022/11/24 | 18,800.0 | 19,030.0 | 18,790.0 | 18,980.0 | 1,898.0 | 609,500 |
| 2022/11/22 | 18,625.0 | 18,820.0 | 18,520.0 | 18,520.0 | 1,852.0 | 516,400 |
| 2022/11/21 | 18,455.0 | 18,610.0 | 18,415.0 | 18,530.0 | 1,853.0 | 451,900 |
| 2022/11/18 | 18,580.0 | 18,865.0 | 18,550.0 | 18,605.0 | 1,860.5 | 620,500 |
| 2022/11/17 | 18,360.0 | 18,600.0 | 18,360.0 | 18,555.0 | 1,855.5 | 645,500 |
| 2022/11/16 | 17,835.0 | 18,190.0 | 17,730.0 | 18,140.0 | 1,814.0 | 516,400 |
| 2022/11/15 | 17,920.0 | 17,945.0 | 17,710.0 | 17,840.0 | 1,784.0 | 553,400 |
| 2022/11/14 | 18,015.0 | 18,115.0 | 17,930.0 | 17,960.0 | 1,796.0 | 587,800 |
| 2022/11/11 | 17,675.0 | 18,065.0 | 17,640.0 | 18,015.0 | 1,801.5 | 927,200 |
| 2022/11/10 | 17,200.0 | 17,270.0 | 17,085.0 | 17,205.0 | 1,720.5 | 463,700 |
| 2022/11/09 | 17,510.0 | 17,560.0 | 17,390.0 | 17,440.0 | 1,744.0 | 461,500 |
| 2022/11/08 | 17,515.0 | 17,720.0 | 17,510.0 | 17,585.0 | 1,758.5 | 594,300 |
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。
