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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 1,343.0 | 1,345.0 | 1,343.0 | 1,345.0 | 1,345.0 | 1,000 |
| 2022/02/15 | 1,389.0 | 1,389.0 | 1,360.0 | 1,360.0 | 1,360.0 | 700 |
| 2022/02/10 | 1,380.0 | 1,380.0 | 1,360.0 | 1,360.0 | 1,360.0 | 600 |
| 2022/02/09 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 100 |
| 2022/02/08 | 1,343.0 | 1,370.0 | 1,343.0 | 1,370.0 | 1,370.0 | 1,500 |
| 2022/02/07 | 1,335.0 | 1,360.0 | 1,335.0 | 1,350.0 | 1,350.0 | 1,200 |
| 2022/02/04 | 1,330.0 | 1,331.0 | 1,330.0 | 1,331.0 | 1,331.0 | 200 |
| 2022/02/03 | 1,323.0 | 1,330.0 | 1,323.0 | 1,330.0 | 1,330.0 | 200 |
| 2022/02/02 | 1,322.0 | 1,322.0 | 1,321.0 | 1,321.0 | 1,321.0 | 300 |
| 2022/01/31 | 1,330.0 | 1,330.0 | 1,321.0 | 1,330.0 | 1,330.0 | 600 |
| 2022/01/26 | 1,340.0 | 1,341.0 | 1,340.0 | 1,341.0 | 1,341.0 | 200 |
| 2022/01/25 | 1,341.0 | 1,341.0 | 1,340.0 | 1,340.0 | 1,340.0 | 300 |
| 2022/01/20 | 1,341.0 | 1,360.0 | 1,341.0 | 1,341.0 | 1,341.0 | 800 |
| 2022/01/19 | 1,357.0 | 1,365.0 | 1,341.0 | 1,341.0 | 1,341.0 | 2,100 |
| 2022/01/17 | 1,378.0 | 1,378.0 | 1,373.0 | 1,373.0 | 1,373.0 | 400 |
| 2022/01/14 | 1,359.0 | 1,375.0 | 1,359.0 | 1,359.0 | 1,359.0 | 1,300 |
| 2022/01/13 | 1,360.0 | 1,360.0 | 1,358.0 | 1,359.0 | 1,359.0 | 500 |
| 2022/01/12 | 1,376.0 | 1,377.0 | 1,374.0 | 1,377.0 | 1,377.0 | 900 |
| 2022/01/11 | 1,367.0 | 1,367.0 | 1,350.0 | 1,350.0 | 1,350.0 | 200 |
| 2022/01/07 | 1,395.0 | 1,395.0 | 1,349.0 | 1,351.0 | 1,351.0 | 2,200 |
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。
