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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 5,940.0 | 6,050.0 | 5,910.0 | 6,030.0 | 6,030.0 | 73,400 |
| 2021/03/24 | 6,030.0 | 6,030.0 | 5,900.0 | 5,960.0 | 5,960.0 | 85,300 |
| 2021/03/23 | 6,200.0 | 6,250.0 | 6,040.0 | 6,040.0 | 6,040.0 | 76,000 |
| 2021/03/22 | 6,110.0 | 6,270.0 | 6,030.0 | 6,230.0 | 6,230.0 | 136,600 |
| 2021/03/19 | 6,290.0 | 6,310.0 | 6,110.0 | 6,150.0 | 6,150.0 | 384,400 |
| 2021/03/18 | 6,490.0 | 6,500.0 | 6,300.0 | 6,350.0 | 6,350.0 | 125,500 |
| 2021/03/17 | 6,000.0 | 6,410.0 | 5,970.0 | 6,410.0 | 6,410.0 | 201,400 |
| 2021/03/16 | 5,830.0 | 6,000.0 | 5,810.0 | 6,000.0 | 6,000.0 | 126,700 |
| 2021/03/15 | 5,800.0 | 5,880.0 | 5,700.0 | 5,840.0 | 5,840.0 | 80,400 |
| 2021/03/12 | 5,670.0 | 5,820.0 | 5,530.0 | 5,780.0 | 5,780.0 | 144,800 |
| 2021/03/11 | 5,640.0 | 5,720.0 | 5,490.0 | 5,570.0 | 5,570.0 | 109,600 |
| 2021/03/10 | 5,820.0 | 5,850.0 | 5,720.0 | 5,780.0 | 5,780.0 | 63,100 |
| 2021/03/09 | 5,740.0 | 5,840.0 | 5,660.0 | 5,820.0 | 5,820.0 | 82,100 |
| 2021/03/08 | 5,810.0 | 5,810.0 | 5,600.0 | 5,640.0 | 5,640.0 | 76,100 |
| 2021/03/05 | 5,810.0 | 5,830.0 | 5,600.0 | 5,710.0 | 5,710.0 | 103,100 |
| 2021/03/04 | 5,760.0 | 5,840.0 | 5,750.0 | 5,830.0 | 5,830.0 | 69,600 |
| 2021/03/03 | 5,700.0 | 5,830.0 | 5,670.0 | 5,800.0 | 5,800.0 | 85,100 |
| 2021/03/02 | 5,750.0 | 5,760.0 | 5,610.0 | 5,660.0 | 5,660.0 | 76,600 |
| 2021/03/01 | 5,610.0 | 5,680.0 | 5,490.0 | 5,650.0 | 5,650.0 | 100,900 |
| 2021/02/26 | 5,650.0 | 5,690.0 | 5,480.0 | 5,480.0 | 5,480.0 | 138,700 |
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。
