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) |
|---|---|---|---|---|---|---|
| 2022/10/19 | 1,321.0 | 1,321.0 | 1,320.0 | 1,320.0 | 1,320.0 | 300 |
| 2022/10/18 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 100 |
| 2022/10/17 | 1,332.0 | 1,332.0 | 1,325.0 | 1,325.0 | 1,325.0 | 200 |
| 2022/10/14 | 1,317.0 | 1,340.0 | 1,311.0 | 1,311.0 | 1,311.0 | 1,000 |
| 2022/10/13 | 1,300.0 | 1,300.0 | 1,300.0 | 1,300.0 | 1,300.0 | 200 |
| 2022/10/12 | 1,330.0 | 1,330.0 | 1,300.0 | 1,300.0 | 1,300.0 | 3,200 |
| 2022/10/11 | 1,337.0 | 1,337.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,100 |
| 2022/10/07 | 1,310.0 | 1,327.0 | 1,310.0 | 1,327.0 | 1,327.0 | 5,800 |
| 2022/10/05 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 100 |
| 2022/09/30 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 100 |
| 2022/09/29 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 200 |
| 2022/09/28 | 1,340.0 | 1,340.0 | 1,335.0 | 1,335.0 | 1,335.0 | 2,400 |
| 2022/09/27 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 200 |
| 2022/09/26 | 1,360.0 | 1,360.0 | 1,350.0 | 1,350.0 | 1,350.0 | 300 |
| 2022/09/21 | 1,361.0 | 1,361.0 | 1,361.0 | 1,361.0 | 1,361.0 | 100 |
| 2022/09/20 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 600 |
| 2022/09/16 | 1,370.0 | 1,370.0 | 1,370.0 | 1,370.0 | 1,370.0 | 100 |
| 2022/09/15 | 1,369.0 | 1,369.0 | 1,355.0 | 1,355.0 | 1,355.0 | 2,100 |
| 2022/09/14 | 1,348.0 | 1,370.0 | 1,348.0 | 1,350.0 | 1,350.0 | 1,400 |
| 2022/09/12 | 1,344.0 | 1,347.0 | 1,344.0 | 1,347.0 | 1,347.0 | 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。
