4,269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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 12,785.0 | 13,370.0 | 12,725.0 | 13,205.0 | 1,320.5 | 1,699,400 |
| 2020/06/25 | 12,500.0 | 12,685.0 | 12,475.0 | 12,570.0 | 1,257.0 | 1,023,400 |
| 2020/06/24 | 12,450.0 | 12,700.0 | 12,410.0 | 12,635.0 | 1,263.5 | 1,110,600 |
| 2020/06/23 | 12,295.0 | 12,535.0 | 12,165.0 | 12,445.0 | 1,244.5 | 1,137,700 |
| 2020/06/22 | 12,050.0 | 12,205.0 | 12,010.0 | 12,110.0 | 1,211.0 | 475,600 |
| 2020/06/19 | 12,315.0 | 12,315.0 | 12,140.0 | 12,170.0 | 1,217.0 | 1,250,200 |
| 2020/06/18 | 12,495.0 | 12,515.0 | 12,110.0 | 12,320.0 | 1,232.0 | 1,086,100 |
| 2020/06/17 | 12,180.0 | 12,440.0 | 12,145.0 | 12,225.0 | 1,222.5 | 1,147,700 |
| 2020/06/16 | 11,750.0 | 12,160.0 | 11,700.0 | 12,060.0 | 1,206.0 | 1,232,500 |
| 2020/06/15 | 11,820.0 | 12,015.0 | 11,615.0 | 11,615.0 | 1,161.5 | 978,800 |
| 2020/06/12 | 11,585.0 | 11,950.0 | 11,485.0 | 11,880.0 | 1,188.0 | 1,419,700 |
| 2020/06/11 | 12,110.0 | 12,125.0 | 11,860.0 | 11,885.0 | 1,188.5 | 1,308,100 |
| 2020/06/10 | 11,690.0 | 11,975.0 | 11,635.0 | 11,925.0 | 1,192.5 | 982,400 |
| 2020/06/09 | 11,485.0 | 11,680.0 | 11,455.0 | 11,680.0 | 1,168.0 | 967,700 |
| 2020/06/08 | 11,670.0 | 11,690.0 | 11,405.0 | 11,565.0 | 1,156.5 | 898,100 |
| 2020/06/05 | 11,630.0 | 11,820.0 | 11,515.0 | 11,550.0 | 1,155.0 | 875,200 |
| 2020/06/04 | 11,730.0 | 11,800.0 | 11,585.0 | 11,765.0 | 1,176.5 | 987,000 |
| 2020/06/03 | 11,980.0 | 12,085.0 | 11,580.0 | 11,660.0 | 1,166.0 | 1,119,300 |
| 2020/06/02 | 11,780.0 | 11,930.0 | 11,705.0 | 11,905.0 | 1,190.5 | 1,328,000 |
| 2020/06/01 | 11,130.0 | 11,680.0 | 11,120.0 | 11,645.0 | 1,164.5 | 1,794,600 |
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。
