3,174円
ＦＵＪＩ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) |
|---|---|---|---|---|---|---|
| 2016/04/04 | 1,120.0 | 1,145.0 | 1,114.0 | 1,122.0 | 1,122.0 | 405,800 |
| 2016/04/01 | 1,149.0 | 1,149.0 | 1,115.0 | 1,120.0 | 1,120.0 | 437,700 |
| 2016/03/31 | 1,161.0 | 1,166.0 | 1,149.0 | 1,149.0 | 1,149.0 | 229,800 |
| 2016/03/30 | 1,173.0 | 1,177.0 | 1,154.0 | 1,161.0 | 1,161.0 | 156,600 |
| 2016/03/29 | 1,169.0 | 1,190.0 | 1,165.0 | 1,173.0 | 1,173.0 | 197,500 |
| 2016/03/28 | 1,195.0 | 1,196.0 | 1,173.0 | 1,190.0 | 1,190.0 | 168,300 |
| 2016/03/25 | 1,170.0 | 1,188.0 | 1,169.0 | 1,183.0 | 1,183.0 | 289,900 |
| 2016/03/24 | 1,170.0 | 1,186.0 | 1,159.0 | 1,178.0 | 1,178.0 | 344,800 |
| 2016/03/23 | 1,194.0 | 1,201.0 | 1,168.0 | 1,170.0 | 1,170.0 | 290,800 |
| 2016/03/22 | 1,180.0 | 1,195.0 | 1,176.0 | 1,194.0 | 1,194.0 | 247,500 |
| 2016/03/18 | 1,184.0 | 1,196.0 | 1,165.0 | 1,173.0 | 1,173.0 | 298,500 |
| 2016/03/17 | 1,190.0 | 1,191.0 | 1,167.0 | 1,176.0 | 1,176.0 | 345,300 |
| 2016/03/16 | 1,176.0 | 1,197.0 | 1,172.0 | 1,187.0 | 1,187.0 | 420,400 |
| 2016/03/15 | 1,178.0 | 1,195.0 | 1,172.0 | 1,182.0 | 1,182.0 | 356,000 |
| 2016/03/14 | 1,192.0 | 1,209.0 | 1,184.0 | 1,192.0 | 1,192.0 | 594,100 |
| 2016/03/11 | 1,157.0 | 1,194.0 | 1,143.0 | 1,181.0 | 1,181.0 | 456,600 |
| 2016/03/10 | 1,191.0 | 1,195.0 | 1,147.0 | 1,179.0 | 1,179.0 | 1,180,700 |
| 2016/03/09 | 1,123.0 | 1,127.0 | 1,108.0 | 1,121.0 | 1,121.0 | 103,000 |
| 2016/03/08 | 1,145.0 | 1,152.0 | 1,108.0 | 1,134.0 | 1,134.0 | 187,000 |
| 2016/03/07 | 1,176.0 | 1,189.0 | 1,152.0 | 1,156.0 | 1,156.0 | 189,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＦＵＪＩの取引履歴を振り返りませんか？
ＦＵＪＩ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。
