---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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 1,409.0 | 1,429.0 | 1,407.0 | 1,424.0 | 1,424.0 | 25,900 |
| 2025/01/30 | 1,422.0 | 1,427.0 | 1,395.0 | 1,407.0 | 1,407.0 | 160,400 |
| 2025/01/29 | 1,431.0 | 1,435.0 | 1,427.0 | 1,427.0 | 1,427.0 | 19,200 |
| 2025/01/28 | 1,425.0 | 1,432.0 | 1,417.0 | 1,427.0 | 1,427.0 | 19,800 |
| 2025/01/27 | 1,431.0 | 1,434.0 | 1,422.0 | 1,425.0 | 1,425.0 | 15,700 |
| 2025/01/24 | 1,410.0 | 1,429.0 | 1,406.0 | 1,418.0 | 1,418.0 | 18,600 |
| 2025/01/23 | 1,418.0 | 1,418.0 | 1,406.0 | 1,410.0 | 1,410.0 | 11,800 |
| 2025/01/22 | 1,414.0 | 1,418.0 | 1,409.0 | 1,418.0 | 1,418.0 | 16,900 |
| 2025/01/21 | 1,405.0 | 1,415.0 | 1,403.0 | 1,415.0 | 1,415.0 | 10,000 |
| 2025/01/20 | 1,390.0 | 1,409.0 | 1,390.0 | 1,408.0 | 1,408.0 | 17,400 |
| 2025/01/17 | 1,382.0 | 1,390.0 | 1,367.0 | 1,390.0 | 1,390.0 | 33,400 |
| 2025/01/16 | 1,404.0 | 1,404.0 | 1,385.0 | 1,385.0 | 1,385.0 | 43,800 |
| 2025/01/15 | 1,419.0 | 1,419.0 | 1,395.0 | 1,404.0 | 1,404.0 | 44,700 |
| 2025/01/14 | 1,452.0 | 1,455.0 | 1,412.0 | 1,415.0 | 1,415.0 | 39,600 |
| 2025/01/10 | 1,459.0 | 1,463.0 | 1,450.0 | 1,453.0 | 1,453.0 | 5,900 |
| 2025/01/09 | 1,472.0 | 1,472.0 | 1,460.0 | 1,460.0 | 1,460.0 | 17,000 |
| 2025/01/08 | 1,474.0 | 1,482.0 | 1,471.0 | 1,473.0 | 1,473.0 | 16,500 |
| 2025/01/07 | 1,468.0 | 1,482.0 | 1,458.0 | 1,473.0 | 1,473.0 | 14,500 |
| 2025/01/06 | 1,470.0 | 1,470.0 | 1,456.0 | 1,468.0 | 1,468.0 | 17,100 |
| 2024/12/30 | 1,432.0 | 1,456.0 | 1,432.0 | 1,449.0 | 1,449.0 | 17,300 |
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。
