5,213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) |
|---|---|---|---|---|---|---|
| 2022/04/18 | 18,760.0 | 18,900.0 | 18,545.0 | 18,845.0 | 1,884.5 | 310,300 |
| 2022/04/15 | 18,715.0 | 19,015.0 | 18,710.0 | 18,990.0 | 1,899.0 | 323,900 |
| 2022/04/14 | 19,050.0 | 19,185.0 | 18,895.0 | 19,015.0 | 1,901.5 | 744,100 |
| 2022/04/13 | 18,580.0 | 19,070.0 | 18,410.0 | 19,070.0 | 1,907.0 | 808,300 |
| 2022/04/12 | 18,390.0 | 18,650.0 | 18,365.0 | 18,455.0 | 1,845.5 | 604,600 |
| 2022/04/11 | 18,565.0 | 18,610.0 | 18,375.0 | 18,485.0 | 1,848.5 | 440,200 |
| 2022/04/08 | 18,500.0 | 18,635.0 | 18,345.0 | 18,620.0 | 1,862.0 | 531,900 |
| 2022/04/07 | 18,585.0 | 18,720.0 | 18,345.0 | 18,495.0 | 1,849.5 | 513,300 |
| 2022/04/06 | 18,660.0 | 18,900.0 | 18,640.0 | 18,830.0 | 1,883.0 | 422,000 |
| 2022/04/05 | 19,035.0 | 19,050.0 | 18,750.0 | 18,805.0 | 1,880.5 | 414,800 |
| 2022/04/04 | 18,700.0 | 18,845.0 | 18,600.0 | 18,810.0 | 1,881.0 | 460,200 |
| 2022/04/01 | 18,250.0 | 18,570.0 | 18,240.0 | 18,410.0 | 1,841.0 | 372,500 |
| 2022/03/31 | 18,535.0 | 18,835.0 | 18,415.0 | 18,415.0 | 1,841.5 | 625,800 |
| 2022/03/30 | 18,780.0 | 18,875.0 | 18,605.0 | 18,800.0 | 1,880.0 | 649,900 |
| 2022/03/29 | 18,535.0 | 18,650.0 | 18,300.0 | 18,405.0 | 1,840.5 | 632,800 |
| 2022/03/28 | 18,410.0 | 18,460.0 | 18,210.0 | 18,245.0 | 1,824.5 | 375,900 |
| 2022/03/25 | 18,495.0 | 18,620.0 | 18,305.0 | 18,425.0 | 1,842.5 | 364,600 |
| 2022/03/24 | 18,190.0 | 18,485.0 | 18,145.0 | 18,270.0 | 1,827.0 | 499,500 |
| 2022/03/23 | 18,130.0 | 18,445.0 | 18,095.0 | 18,400.0 | 1,840.0 | 648,900 |
| 2022/03/22 | 17,650.0 | 18,045.0 | 17,615.0 | 17,810.0 | 1,781.0 | 736,200 |
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。
