---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) |
|---|---|---|---|---|---|---|
| 2023/12/19 | 5,810.0 | 6,060.0 | 5,810.0 | 5,940.0 | 5,940.0 | 252,400 |
| 2023/12/18 | 5,660.0 | 5,710.0 | 5,560.0 | 5,710.0 | 5,710.0 | 143,800 |
| 2023/12/15 | 5,790.0 | 5,930.0 | 5,680.0 | 5,700.0 | 5,700.0 | 249,000 |
| 2023/12/14 | 5,870.0 | 5,910.0 | 5,720.0 | 5,780.0 | 5,780.0 | 226,800 |
| 2023/12/13 | 5,910.0 | 6,000.0 | 5,820.0 | 5,850.0 | 5,850.0 | 212,800 |
| 2023/12/12 | 6,100.0 | 6,140.0 | 5,880.0 | 5,910.0 | 5,910.0 | 186,600 |
| 2023/12/11 | 6,100.0 | 6,140.0 | 6,010.0 | 6,090.0 | 6,090.0 | 213,900 |
| 2023/12/08 | 6,150.0 | 6,280.0 | 6,000.0 | 6,080.0 | 6,080.0 | 391,100 |
| 2023/12/07 | 6,090.0 | 6,390.0 | 6,090.0 | 6,350.0 | 6,350.0 | 261,500 |
| 2023/12/06 | 6,100.0 | 6,160.0 | 6,020.0 | 6,120.0 | 6,120.0 | 266,600 |
| 2023/12/05 | 5,910.0 | 5,990.0 | 5,870.0 | 5,900.0 | 5,900.0 | 118,500 |
| 2023/12/04 | 5,960.0 | 5,970.0 | 5,880.0 | 5,910.0 | 5,910.0 | 79,900 |
| 2023/12/01 | 6,020.0 | 6,060.0 | 5,960.0 | 5,970.0 | 5,970.0 | 83,200 |
| 2023/11/30 | 5,970.0 | 6,070.0 | 5,940.0 | 5,990.0 | 5,990.0 | 165,700 |
| 2023/11/29 | 5,940.0 | 5,980.0 | 5,890.0 | 5,960.0 | 5,960.0 | 53,300 |
| 2023/11/28 | 5,890.0 | 5,950.0 | 5,810.0 | 5,940.0 | 5,940.0 | 81,500 |
| 2023/11/27 | 5,920.0 | 5,990.0 | 5,830.0 | 5,850.0 | 5,850.0 | 126,100 |
| 2023/11/24 | 5,900.0 | 5,940.0 | 5,840.0 | 5,920.0 | 5,920.0 | 143,600 |
| 2023/11/22 | 5,820.0 | 5,910.0 | 5,730.0 | 5,910.0 | 5,910.0 | 161,700 |
| 2023/11/21 | 5,750.0 | 5,900.0 | 5,670.0 | 5,840.0 | 5,840.0 | 163,500 |
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。
