1,377円
富士精工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) |
|---|---|---|---|---|---|---|
| 2022/12/19 | 1,355.0 | 1,355.0 | 1,340.0 | 1,340.0 | 1,340.0 | 500 |
| 2022/12/16 | 1,308.0 | 1,314.0 | 1,308.0 | 1,312.0 | 1,312.0 | 800 |
| 2022/12/15 | 1,365.0 | 1,365.0 | 1,342.0 | 1,342.0 | 1,342.0 | 600 |
| 2022/12/14 | 1,365.0 | 1,365.0 | 1,336.0 | 1,340.0 | 1,340.0 | 1,500 |
| 2022/12/13 | 1,305.0 | 1,320.0 | 1,305.0 | 1,315.0 | 1,315.0 | 2,200 |
| 2022/12/09 | 1,382.0 | 1,382.0 | 1,360.0 | 1,360.0 | 1,360.0 | 3,400 |
| 2022/12/08 | 1,322.0 | 1,322.0 | 1,322.0 | 1,322.0 | 1,322.0 | 200 |
| 2022/12/07 | 1,320.0 | 1,321.0 | 1,320.0 | 1,321.0 | 1,321.0 | 800 |
| 2022/12/06 | 1,319.0 | 1,320.0 | 1,313.0 | 1,320.0 | 1,320.0 | 1,800 |
| 2022/12/05 | 1,304.0 | 1,310.0 | 1,304.0 | 1,310.0 | 1,310.0 | 300 |
| 2022/12/02 | 1,319.0 | 1,319.0 | 1,303.0 | 1,304.0 | 1,304.0 | 600 |
| 2022/12/01 | 1,307.0 | 1,319.0 | 1,307.0 | 1,319.0 | 1,319.0 | 300 |
| 2022/11/30 | 1,308.0 | 1,308.0 | 1,307.0 | 1,307.0 | 1,307.0 | 200 |
| 2022/11/29 | 1,319.0 | 1,319.0 | 1,307.0 | 1,310.0 | 1,310.0 | 1,400 |
| 2022/11/28 | 1,307.0 | 1,308.0 | 1,307.0 | 1,308.0 | 1,308.0 | 400 |
| 2022/11/25 | 1,305.0 | 1,305.0 | 1,304.0 | 1,304.0 | 1,304.0 | 800 |
| 2022/11/24 | 1,313.0 | 1,320.0 | 1,303.0 | 1,303.0 | 1,303.0 | 1,400 |
| 2022/11/22 | 1,314.0 | 1,315.0 | 1,294.0 | 1,302.0 | 1,302.0 | 3,500 |
| 2022/11/21 | 1,310.0 | 1,310.0 | 1,300.0 | 1,300.0 | 1,300.0 | 2,600 |
| 2022/11/18 | 1,302.0 | 1,303.0 | 1,300.0 | 1,300.0 | 1,300.0 | 800 |
おすすめ条件でスクリーニングされた銘柄を見る
富士精工の取引履歴を振り返りませんか？
富士精工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。
