1,603円
富士製薬工業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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 1,082.0 | 1,105.0 | 1,080.0 | 1,080.0 | 1,080.0 | 48,000 |
| 2021/11/29 | 1,079.0 | 1,090.0 | 1,071.0 | 1,082.0 | 1,082.0 | 56,100 |
| 2021/11/26 | 1,115.0 | 1,115.0 | 1,093.0 | 1,100.0 | 1,100.0 | 34,400 |
| 2021/11/25 | 1,111.0 | 1,116.0 | 1,101.0 | 1,115.0 | 1,115.0 | 22,000 |
| 2021/11/24 | 1,105.0 | 1,120.0 | 1,102.0 | 1,120.0 | 1,120.0 | 44,000 |
| 2021/11/22 | 1,105.0 | 1,111.0 | 1,094.0 | 1,104.0 | 1,104.0 | 30,800 |
| 2021/11/19 | 1,110.0 | 1,110.0 | 1,095.0 | 1,103.0 | 1,103.0 | 38,000 |
| 2021/11/18 | 1,121.0 | 1,126.0 | 1,109.0 | 1,117.0 | 1,117.0 | 19,800 |
| 2021/11/17 | 1,134.0 | 1,135.0 | 1,120.0 | 1,120.0 | 1,120.0 | 14,100 |
| 2021/11/16 | 1,143.0 | 1,148.0 | 1,131.0 | 1,132.0 | 1,132.0 | 18,900 |
| 2021/11/15 | 1,145.0 | 1,152.0 | 1,140.0 | 1,141.0 | 1,141.0 | 18,400 |
| 2021/11/12 | 1,131.0 | 1,145.0 | 1,131.0 | 1,143.0 | 1,143.0 | 18,400 |
| 2021/11/11 | 1,135.0 | 1,150.0 | 1,123.0 | 1,123.0 | 1,123.0 | 27,400 |
| 2021/11/10 | 1,140.0 | 1,157.0 | 1,135.0 | 1,135.0 | 1,135.0 | 27,700 |
| 2021/11/09 | 1,177.0 | 1,186.0 | 1,143.0 | 1,143.0 | 1,143.0 | 57,800 |
| 2021/11/08 | 1,158.0 | 1,159.0 | 1,125.0 | 1,159.0 | 1,159.0 | 76,600 |
| 2021/11/05 | 1,129.0 | 1,139.0 | 1,119.0 | 1,138.0 | 1,138.0 | 33,800 |
| 2021/11/04 | 1,101.0 | 1,159.0 | 1,101.0 | 1,159.0 | 1,159.0 | 68,800 |
| 2021/11/02 | 1,110.0 | 1,110.0 | 1,097.0 | 1,101.0 | 1,101.0 | 22,200 |
| 2021/11/01 | 1,101.0 | 1,110.0 | 1,101.0 | 1,108.0 | 1,108.0 | 19,000 |
おすすめ条件でスクリーニングされた銘柄を見る
富士製薬工業の取引履歴を振り返りませんか？
富士製薬工業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。
