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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 10,985.0 | 11,150.0 | 10,940.0 | 11,100.0 | 1,110.0 | 1,327,200 |
| 2020/05/28 | 11,000.0 | 11,020.0 | 10,820.0 | 11,005.0 | 1,100.5 | 1,405,400 |
| 2020/05/27 | 10,820.0 | 10,955.0 | 10,765.0 | 10,945.0 | 1,094.5 | 896,500 |
| 2020/05/26 | 10,840.0 | 10,850.0 | 10,690.0 | 10,795.0 | 1,079.5 | 733,900 |
| 2020/05/25 | 10,635.0 | 10,795.0 | 10,540.0 | 10,795.0 | 1,079.5 | 668,700 |
| 2020/05/22 | 10,350.0 | 10,550.0 | 10,300.0 | 10,525.0 | 1,052.5 | 833,100 |
| 2020/05/21 | 10,455.0 | 10,455.0 | 10,240.0 | 10,250.0 | 1,025.0 | 520,700 |
| 2020/05/20 | 10,355.0 | 10,465.0 | 10,330.0 | 10,380.0 | 1,038.0 | 527,800 |
| 2020/05/19 | 10,505.0 | 10,505.0 | 10,330.0 | 10,370.0 | 1,037.0 | 660,600 |
| 2020/05/18 | 10,420.0 | 10,505.0 | 10,265.0 | 10,315.0 | 1,031.5 | 617,700 |
| 2020/05/15 | 9,999.0 | 10,475.0 | 9,993.0 | 10,420.0 | 1,042.0 | 1,611,700 |
| 2020/05/14 | 10,700.0 | 10,705.0 | 10,435.0 | 10,465.0 | 1,046.5 | 1,338,300 |
| 2020/05/13 | 10,500.0 | 10,850.0 | 10,465.0 | 10,775.0 | 1,077.5 | 1,275,800 |
| 2020/05/12 | 10,700.0 | 10,770.0 | 10,675.0 | 10,705.0 | 1,070.5 | 728,300 |
| 2020/05/11 | 10,700.0 | 10,745.0 | 10,580.0 | 10,610.0 | 1,061.0 | 890,700 |
| 2020/05/08 | 10,575.0 | 10,580.0 | 10,470.0 | 10,545.0 | 1,054.5 | 737,500 |
| 2020/05/07 | 10,465.0 | 10,550.0 | 10,395.0 | 10,410.0 | 1,041.0 | 886,000 |
| 2020/05/01 | 10,585.0 | 10,635.0 | 10,305.0 | 10,415.0 | 1,041.5 | 614,200 |
| 2020/04/30 | 10,790.0 | 10,795.0 | 10,410.0 | 10,535.0 | 1,053.5 | 1,185,400 |
| 2020/04/28 | 10,205.0 | 10,500.0 | 10,130.0 | 10,455.0 | 1,045.5 | 747,000 |
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。
