5,596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) |
|---|---|---|---|---|---|---|
| 2024/04/15 | 6,100.0 | 6,140.0 | 6,070.0 | 6,130.0 | 6,130.0 | 66,600 |
| 2024/04/12 | 6,230.0 | 6,280.0 | 6,130.0 | 6,140.0 | 6,140.0 | 84,700 |
| 2024/04/11 | 6,160.0 | 6,190.0 | 6,110.0 | 6,140.0 | 6,140.0 | 84,600 |
| 2024/04/10 | 6,180.0 | 6,240.0 | 6,140.0 | 6,220.0 | 6,220.0 | 141,700 |
| 2024/04/09 | 6,070.0 | 6,180.0 | 6,030.0 | 6,130.0 | 6,130.0 | 104,000 |
| 2024/04/08 | 6,050.0 | 6,190.0 | 5,990.0 | 6,100.0 | 6,100.0 | 126,500 |
| 2024/04/05 | 5,980.0 | 6,030.0 | 5,950.0 | 6,020.0 | 6,020.0 | 69,300 |
| 2024/04/04 | 6,110.0 | 6,110.0 | 5,980.0 | 6,000.0 | 6,000.0 | 107,200 |
| 2024/04/03 | 6,100.0 | 6,150.0 | 5,970.0 | 6,040.0 | 6,040.0 | 153,100 |
| 2024/04/02 | 6,000.0 | 6,090.0 | 5,970.0 | 6,070.0 | 6,070.0 | 117,200 |
| 2024/04/01 | 6,040.0 | 6,060.0 | 5,970.0 | 6,000.0 | 6,000.0 | 89,800 |
| 2024/03/29 | 5,960.0 | 6,020.0 | 5,910.0 | 6,010.0 | 6,010.0 | 109,100 |
| 2024/03/28 | 6,220.0 | 6,220.0 | 5,950.0 | 5,980.0 | 5,980.0 | 165,200 |
| 2024/03/27 | 6,170.0 | 6,250.0 | 6,160.0 | 6,220.0 | 6,220.0 | 137,400 |
| 2024/03/26 | 6,060.0 | 6,180.0 | 6,050.0 | 6,150.0 | 6,150.0 | 131,100 |
| 2024/03/25 | 6,160.0 | 6,160.0 | 6,020.0 | 6,060.0 | 6,060.0 | 131,400 |
| 2024/03/22 | 6,110.0 | 6,150.0 | 6,050.0 | 6,090.0 | 6,090.0 | 106,400 |
| 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 |
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。
