1,604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) |
|---|---|---|---|---|---|---|
| 2020/02/12 | 1,347.0 | 1,357.0 | 1,328.0 | 1,338.0 | 1,338.0 | 48,200 |
| 2020/02/10 | 1,361.0 | 1,363.0 | 1,343.0 | 1,353.0 | 1,353.0 | 40,600 |
| 2020/02/07 | 1,380.0 | 1,390.0 | 1,366.0 | 1,378.0 | 1,378.0 | 36,500 |
| 2020/02/06 | 1,415.0 | 1,424.0 | 1,405.0 | 1,409.0 | 1,409.0 | 33,500 |
| 2020/02/05 | 1,387.0 | 1,412.0 | 1,387.0 | 1,399.0 | 1,399.0 | 40,000 |
| 2020/02/04 | 1,362.0 | 1,388.0 | 1,348.0 | 1,386.0 | 1,386.0 | 21,200 |
| 2020/02/03 | 1,380.0 | 1,403.0 | 1,356.0 | 1,356.0 | 1,356.0 | 26,400 |
| 2020/01/31 | 1,400.0 | 1,412.0 | 1,354.0 | 1,383.0 | 1,383.0 | 73,600 |
| 2020/01/30 | 1,430.0 | 1,434.0 | 1,401.0 | 1,419.0 | 1,419.0 | 36,200 |
| 2020/01/29 | 1,451.0 | 1,464.0 | 1,416.0 | 1,430.0 | 1,430.0 | 67,900 |
| 2020/01/28 | 1,563.0 | 1,563.0 | 1,454.0 | 1,466.0 | 1,466.0 | 159,000 |
| 2020/01/27 | 1,397.0 | 1,573.0 | 1,395.0 | 1,570.0 | 1,570.0 | 302,700 |
| 2020/01/24 | 1,439.0 | 1,455.0 | 1,381.0 | 1,409.0 | 1,409.0 | 40,500 |
| 2020/01/23 | 1,436.0 | 1,489.0 | 1,430.0 | 1,441.0 | 1,441.0 | 80,100 |
| 2020/01/22 | 1,425.0 | 1,566.0 | 1,414.0 | 1,420.0 | 1,420.0 | 216,300 |
| 2020/01/21 | 1,324.0 | 1,409.0 | 1,319.0 | 1,382.0 | 1,382.0 | 80,000 |
| 2020/01/20 | 1,295.0 | 1,315.0 | 1,292.0 | 1,311.0 | 1,311.0 | 15,900 |
| 2020/01/17 | 1,288.0 | 1,298.0 | 1,283.0 | 1,296.0 | 1,296.0 | 10,800 |
| 2020/01/16 | 1,295.0 | 1,301.0 | 1,283.0 | 1,283.0 | 1,283.0 | 11,900 |
| 2020/01/15 | 1,280.0 | 1,290.0 | 1,272.0 | 1,290.0 | 1,290.0 | 15,300 |
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。
