---円
富士興産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) |
|---|---|---|---|---|---|---|
| 2025/09/26 | 1,348.0 | 1,360.0 | 1,345.0 | 1,354.0 | 1,354.0 | 16,500 |
| 2025/09/25 | 1,343.0 | 1,352.0 | 1,340.0 | 1,345.0 | 1,345.0 | 27,400 |
| 2025/09/24 | 1,346.0 | 1,361.0 | 1,342.0 | 1,347.0 | 1,347.0 | 11,600 |
| 2025/09/22 | 1,341.0 | 1,372.0 | 1,341.0 | 1,351.0 | 1,351.0 | 17,700 |
| 2025/09/19 | 1,350.0 | 1,350.0 | 1,340.0 | 1,341.0 | 1,341.0 | 13,700 |
| 2025/09/18 | 1,349.0 | 1,350.0 | 1,340.0 | 1,345.0 | 1,345.0 | 10,000 |
| 2025/09/17 | 1,359.0 | 1,359.0 | 1,348.0 | 1,349.0 | 1,349.0 | 6,200 |
| 2025/09/16 | 1,354.0 | 1,358.0 | 1,348.0 | 1,350.0 | 1,350.0 | 19,100 |
| 2025/09/12 | 1,318.0 | 1,358.0 | 1,318.0 | 1,357.0 | 1,357.0 | 21,700 |
| 2025/09/11 | 1,326.0 | 1,342.0 | 1,324.0 | 1,324.0 | 1,324.0 | 17,300 |
| 2025/09/10 | 1,316.0 | 1,340.0 | 1,316.0 | 1,324.0 | 1,324.0 | 24,300 |
| 2025/09/09 | 1,310.0 | 1,320.0 | 1,305.0 | 1,315.0 | 1,315.0 | 13,000 |
| 2025/09/08 | 1,300.0 | 1,314.0 | 1,300.0 | 1,307.0 | 1,307.0 | 12,700 |
| 2025/09/05 | 1,292.0 | 1,298.0 | 1,292.0 | 1,296.0 | 1,296.0 | 14,200 |
| 2025/09/04 | 1,283.0 | 1,294.0 | 1,282.0 | 1,292.0 | 1,292.0 | 11,800 |
| 2025/09/03 | 1,279.0 | 1,294.0 | 1,275.0 | 1,283.0 | 1,283.0 | 22,400 |
| 2025/09/02 | 1,255.0 | 1,286.0 | 1,255.0 | 1,286.0 | 1,286.0 | 79,700 |
| 2025/09/01 | 1,313.0 | 1,317.0 | 1,307.0 | 1,310.0 | 1,310.0 | 7,900 |
| 2025/08/29 | 1,304.0 | 1,313.0 | 1,304.0 | 1,304.0 | 1,304.0 | 4,900 |
| 2025/08/28 | 1,301.0 | 1,310.0 | 1,300.0 | 1,303.0 | 1,303.0 | 10,200 |
おすすめ条件でスクリーニングされた銘柄を見る
富士興産の取引履歴を振り返りませんか？
富士興産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。
