4,308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) |
|---|---|---|---|---|---|---|
| 2022/06/13 | 17,830.0 | 17,915.0 | 17,490.0 | 17,610.0 | 1,761.0 | 932,800 |
| 2022/06/10 | 18,655.0 | 18,730.0 | 18,385.0 | 18,435.0 | 1,843.5 | 768,100 |
| 2022/06/09 | 19,000.0 | 19,100.0 | 18,870.0 | 18,995.0 | 1,899.5 | 568,100 |
| 2022/06/08 | 18,995.0 | 19,100.0 | 18,805.0 | 19,025.0 | 1,902.5 | 614,300 |
| 2022/06/07 | 19,000.0 | 19,115.0 | 18,970.0 | 19,000.0 | 1,900.0 | 468,600 |
| 2022/06/06 | 18,910.0 | 19,125.0 | 18,890.0 | 18,980.0 | 1,898.0 | 401,100 |
| 2022/06/03 | 19,020.0 | 19,310.0 | 18,990.0 | 19,270.0 | 1,927.0 | 673,900 |
| 2022/06/02 | 19,335.0 | 19,365.0 | 18,585.0 | 18,705.0 | 1,870.5 | 849,800 |
| 2022/06/01 | 19,375.0 | 19,715.0 | 19,345.0 | 19,575.0 | 1,957.5 | 386,800 |
| 2022/05/31 | 19,490.0 | 19,595.0 | 19,325.0 | 19,345.0 | 1,934.5 | 808,800 |
| 2022/05/30 | 19,145.0 | 19,605.0 | 19,135.0 | 19,500.0 | 1,950.0 | 998,600 |
| 2022/05/27 | 19,280.0 | 19,280.0 | 18,930.0 | 19,040.0 | 1,904.0 | 419,000 |
| 2022/05/26 | 19,230.0 | 19,350.0 | 18,935.0 | 18,950.0 | 1,895.0 | 473,000 |
| 2022/05/25 | 19,415.0 | 19,555.0 | 19,180.0 | 19,295.0 | 1,929.5 | 484,100 |
| 2022/05/24 | 19,580.0 | 19,775.0 | 19,560.0 | 19,615.0 | 1,961.5 | 293,100 |
| 2022/05/23 | 19,705.0 | 19,900.0 | 19,595.0 | 19,740.0 | 1,974.0 | 464,800 |
| 2022/05/20 | 19,805.0 | 19,880.0 | 19,475.0 | 19,535.0 | 1,953.5 | 488,300 |
| 2022/05/19 | 19,925.0 | 20,220.0 | 19,520.0 | 19,705.0 | 1,970.5 | 821,200 |
| 2022/05/18 | 19,830.0 | 20,450.0 | 19,830.0 | 20,365.0 | 2,036.5 | 993,000 |
| 2022/05/17 | 19,165.0 | 19,625.0 | 19,125.0 | 19,510.0 | 1,951.0 | 690,300 |
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。
