---円
富士ソフト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) |
|---|---|---|---|---|---|---|
| 2024/03/21 | 6,260.0 | 6,280.0 | 5,980.0 | 6,080.0 | 6,080.0 | 197,800 |
| 2024/03/19 | 6,210.0 | 6,260.0 | 6,110.0 | 6,240.0 | 6,240.0 | 151,500 |
| 2024/03/18 | 6,240.0 | 6,270.0 | 6,140.0 | 6,220.0 | 6,220.0 | 121,200 |
| 2024/03/15 | 6,260.0 | 6,420.0 | 6,220.0 | 6,220.0 | 6,220.0 | 562,500 |
| 2024/03/14 | 6,330.0 | 6,390.0 | 6,260.0 | 6,290.0 | 6,290.0 | 158,800 |
| 2024/03/13 | 6,400.0 | 6,430.0 | 6,160.0 | 6,260.0 | 6,260.0 | 133,600 |
| 2024/03/12 | 6,250.0 | 6,380.0 | 6,200.0 | 6,370.0 | 6,370.0 | 130,900 |
| 2024/03/11 | 6,290.0 | 6,300.0 | 6,130.0 | 6,260.0 | 6,260.0 | 135,600 |
| 2024/03/08 | 6,320.0 | 6,400.0 | 6,280.0 | 6,340.0 | 6,340.0 | 215,100 |
| 2024/03/07 | 6,330.0 | 6,390.0 | 6,230.0 | 6,280.0 | 6,280.0 | 156,100 |
| 2024/03/06 | 6,220.0 | 6,420.0 | 6,180.0 | 6,310.0 | 6,310.0 | 153,900 |
| 2024/03/05 | 6,230.0 | 6,310.0 | 6,170.0 | 6,270.0 | 6,270.0 | 88,800 |
| 2024/03/04 | 6,270.0 | 6,360.0 | 6,210.0 | 6,230.0 | 6,230.0 | 191,600 |
| 2024/03/01 | 6,380.0 | 6,430.0 | 6,240.0 | 6,280.0 | 6,280.0 | 122,500 |
| 2024/02/29 | 6,380.0 | 6,420.0 | 6,250.0 | 6,380.0 | 6,380.0 | 210,900 |
| 2024/02/28 | 6,300.0 | 6,450.0 | 6,180.0 | 6,350.0 | 6,350.0 | 239,800 |
| 2024/02/27 | 6,270.0 | 6,460.0 | 6,220.0 | 6,310.0 | 6,310.0 | 348,200 |
| 2024/02/26 | 6,140.0 | 6,150.0 | 6,040.0 | 6,090.0 | 6,090.0 | 169,700 |
| 2024/02/22 | 6,080.0 | 6,080.0 | 5,980.0 | 6,050.0 | 6,050.0 | 154,900 |
| 2024/02/21 | 6,140.0 | 6,190.0 | 5,900.0 | 6,020.0 | 6,020.0 | 145,700 |
おすすめ条件でスクリーニングされた銘柄を見る
富士ソフトの取引履歴を振り返りませんか？
富士ソフト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。
