3,965円
富士急行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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 5,330.0 | 5,380.0 | 5,220.0 | 5,250.0 | 5,250.0 | 47,900 |
| 2021/04/21 | 5,350.0 | 5,400.0 | 5,210.0 | 5,270.0 | 5,270.0 | 101,100 |
| 2021/04/20 | 5,550.0 | 5,600.0 | 5,440.0 | 5,440.0 | 5,440.0 | 92,200 |
| 2021/04/19 | 5,910.0 | 5,920.0 | 5,600.0 | 5,610.0 | 5,610.0 | 121,500 |
| 2021/04/16 | 6,080.0 | 6,080.0 | 5,960.0 | 5,970.0 | 5,970.0 | 61,500 |
| 2021/04/15 | 6,220.0 | 6,260.0 | 6,050.0 | 6,110.0 | 6,110.0 | 55,500 |
| 2021/04/14 | 6,030.0 | 6,230.0 | 6,000.0 | 6,230.0 | 6,230.0 | 111,800 |
| 2021/04/13 | 5,900.0 | 6,010.0 | 5,830.0 | 6,010.0 | 6,010.0 | 85,100 |
| 2021/04/12 | 5,870.0 | 5,900.0 | 5,840.0 | 5,890.0 | 5,890.0 | 29,300 |
| 2021/04/09 | 5,780.0 | 5,900.0 | 5,760.0 | 5,900.0 | 5,900.0 | 48,900 |
| 2021/04/08 | 5,900.0 | 5,900.0 | 5,760.0 | 5,780.0 | 5,780.0 | 49,800 |
| 2021/04/07 | 5,880.0 | 5,950.0 | 5,840.0 | 5,950.0 | 5,950.0 | 31,000 |
| 2021/04/06 | 5,990.0 | 6,040.0 | 5,820.0 | 5,860.0 | 5,860.0 | 51,600 |
| 2021/04/05 | 5,960.0 | 6,010.0 | 5,910.0 | 5,970.0 | 5,970.0 | 57,700 |
| 2021/04/02 | 5,960.0 | 6,020.0 | 5,910.0 | 5,960.0 | 5,960.0 | 37,500 |
| 2021/04/01 | 5,930.0 | 6,000.0 | 5,860.0 | 5,920.0 | 5,920.0 | 51,500 |
| 2021/03/31 | 6,040.0 | 6,040.0 | 5,880.0 | 5,880.0 | 5,880.0 | 74,200 |
| 2021/03/30 | 6,110.0 | 6,150.0 | 5,960.0 | 6,000.0 | 6,000.0 | 78,600 |
| 2021/03/29 | 6,080.0 | 6,230.0 | 6,030.0 | 6,110.0 | 6,110.0 | 163,700 |
| 2021/03/26 | 6,090.0 | 6,120.0 | 6,010.0 | 6,120.0 | 6,120.0 | 68,700 |
おすすめ条件でスクリーニングされた銘柄を見る
富士急行の取引履歴を振り返りませんか？
富士急行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。
