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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 1,248.0 | 1,248.0 | 1,193.0 | 1,207.0 | 1,207.0 | 25,600 |
| 2020/06/10 | 1,260.0 | 1,260.0 | 1,231.0 | 1,244.0 | 1,244.0 | 30,800 |
| 2020/06/09 | 1,276.0 | 1,276.0 | 1,250.0 | 1,256.0 | 1,256.0 | 35,600 |
| 2020/06/08 | 1,290.0 | 1,294.0 | 1,255.0 | 1,262.0 | 1,262.0 | 35,900 |
| 2020/06/05 | 1,255.0 | 1,285.0 | 1,243.0 | 1,285.0 | 1,285.0 | 74,500 |
| 2020/06/04 | 1,275.0 | 1,275.0 | 1,230.0 | 1,238.0 | 1,238.0 | 38,500 |
| 2020/06/03 | 1,240.0 | 1,273.0 | 1,232.0 | 1,273.0 | 1,273.0 | 51,500 |
| 2020/06/02 | 1,242.0 | 1,242.0 | 1,220.0 | 1,230.0 | 1,230.0 | 38,000 |
| 2020/06/01 | 1,248.0 | 1,248.0 | 1,220.0 | 1,237.0 | 1,237.0 | 35,300 |
| 2020/05/29 | 1,200.0 | 1,244.0 | 1,191.0 | 1,242.0 | 1,242.0 | 74,500 |
| 2020/05/28 | 1,200.0 | 1,208.0 | 1,181.0 | 1,205.0 | 1,205.0 | 53,400 |
| 2020/05/27 | 1,186.0 | 1,193.0 | 1,164.0 | 1,190.0 | 1,190.0 | 37,900 |
| 2020/05/26 | 1,169.0 | 1,189.0 | 1,159.0 | 1,188.0 | 1,188.0 | 54,300 |
| 2020/05/25 | 1,150.0 | 1,172.0 | 1,150.0 | 1,169.0 | 1,169.0 | 33,200 |
| 2020/05/22 | 1,147.0 | 1,152.0 | 1,135.0 | 1,150.0 | 1,150.0 | 20,100 |
| 2020/05/21 | 1,139.0 | 1,148.0 | 1,130.0 | 1,147.0 | 1,147.0 | 29,900 |
| 2020/05/20 | 1,145.0 | 1,148.0 | 1,126.0 | 1,147.0 | 1,147.0 | 35,000 |
| 2020/05/19 | 1,161.0 | 1,161.0 | 1,133.0 | 1,150.0 | 1,150.0 | 25,700 |
| 2020/05/18 | 1,148.0 | 1,154.0 | 1,119.0 | 1,141.0 | 1,141.0 | 34,900 |
| 2020/05/15 | 1,142.0 | 1,152.0 | 1,103.0 | 1,138.0 | 1,138.0 | 40,500 |
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。
