---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) |
|---|---|---|---|---|---|---|
| 2024/02/20 | 6,210.0 | 6,260.0 | 6,130.0 | 6,140.0 | 6,140.0 | 108,400 |
| 2024/02/19 | 6,300.0 | 6,300.0 | 6,070.0 | 6,210.0 | 6,210.0 | 162,400 |
| 2024/02/16 | 6,370.0 | 6,440.0 | 6,320.0 | 6,350.0 | 6,350.0 | 214,700 |
| 2024/02/15 | 6,150.0 | 6,380.0 | 6,030.0 | 6,270.0 | 6,270.0 | 264,200 |
| 2024/02/14 | 6,220.0 | 6,290.0 | 6,150.0 | 6,250.0 | 6,250.0 | 177,800 |
| 2024/02/13 | 6,310.0 | 6,330.0 | 6,180.0 | 6,260.0 | 6,260.0 | 206,200 |
| 2024/02/09 | 6,390.0 | 6,450.0 | 6,270.0 | 6,280.0 | 6,280.0 | 104,300 |
| 2024/02/08 | 6,440.0 | 6,450.0 | 6,320.0 | 6,390.0 | 6,390.0 | 87,700 |
| 2024/02/07 | 6,310.0 | 6,410.0 | 6,300.0 | 6,400.0 | 6,400.0 | 88,700 |
| 2024/02/06 | 6,310.0 | 6,430.0 | 6,300.0 | 6,360.0 | 6,360.0 | 68,900 |
| 2024/02/05 | 6,320.0 | 6,440.0 | 6,320.0 | 6,370.0 | 6,370.0 | 110,400 |
| 2024/02/02 | 6,400.0 | 6,450.0 | 6,320.0 | 6,320.0 | 6,320.0 | 72,600 |
| 2024/02/01 | 6,410.0 | 6,470.0 | 6,330.0 | 6,370.0 | 6,370.0 | 92,700 |
| 2024/01/31 | 6,510.0 | 6,550.0 | 6,460.0 | 6,500.0 | 6,500.0 | 68,700 |
| 2024/01/30 | 6,440.0 | 6,510.0 | 6,410.0 | 6,510.0 | 6,510.0 | 60,500 |
| 2024/01/29 | 6,400.0 | 6,480.0 | 6,360.0 | 6,440.0 | 6,440.0 | 68,900 |
| 2024/01/26 | 6,470.0 | 6,500.0 | 6,380.0 | 6,380.0 | 6,380.0 | 73,500 |
| 2024/01/25 | 6,500.0 | 6,540.0 | 6,440.0 | 6,450.0 | 6,450.0 | 47,900 |
| 2024/01/24 | 6,530.0 | 6,560.0 | 6,380.0 | 6,480.0 | 6,480.0 | 106,500 |
| 2024/01/23 | 6,530.0 | 6,630.0 | 6,530.0 | 6,560.0 | 6,560.0 | 60,200 |
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。
