11,768円
富士電機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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 5,600.0 | 5,630.0 | 5,500.0 | 5,520.0 | 5,520.0 | 908,100 |
| 2022/12/06 | 5,540.0 | 5,630.0 | 5,530.0 | 5,610.0 | 5,610.0 | 645,500 |
| 2022/12/05 | 5,560.0 | 5,600.0 | 5,540.0 | 5,540.0 | 5,540.0 | 508,100 |
| 2022/12/02 | 5,700.0 | 5,700.0 | 5,570.0 | 5,600.0 | 5,600.0 | 736,800 |
| 2022/12/01 | 5,750.0 | 5,830.0 | 5,700.0 | 5,780.0 | 5,780.0 | 966,900 |
| 2022/11/30 | 5,630.0 | 5,680.0 | 5,600.0 | 5,620.0 | 5,620.0 | 1,846,100 |
| 2022/11/29 | 5,630.0 | 5,660.0 | 5,580.0 | 5,630.0 | 5,630.0 | 709,700 |
| 2022/11/28 | 5,780.0 | 5,780.0 | 5,630.0 | 5,690.0 | 5,690.0 | 973,200 |
| 2022/11/25 | 5,850.0 | 5,850.0 | 5,770.0 | 5,780.0 | 5,780.0 | 698,300 |
| 2022/11/24 | 5,960.0 | 5,970.0 | 5,850.0 | 5,850.0 | 5,850.0 | 711,700 |
| 2022/11/22 | 5,900.0 | 5,970.0 | 5,880.0 | 5,890.0 | 5,890.0 | 646,500 |
| 2022/11/21 | 5,930.0 | 5,950.0 | 5,840.0 | 5,870.0 | 5,870.0 | 877,800 |
| 2022/11/18 | 5,960.0 | 5,970.0 | 5,870.0 | 5,890.0 | 5,890.0 | 610,500 |
| 2022/11/17 | 5,970.0 | 5,980.0 | 5,880.0 | 5,920.0 | 5,920.0 | 416,800 |
| 2022/11/16 | 5,930.0 | 6,000.0 | 5,830.0 | 5,960.0 | 5,960.0 | 674,400 |
| 2022/11/15 | 5,880.0 | 5,940.0 | 5,830.0 | 5,920.0 | 5,920.0 | 472,400 |
| 2022/11/14 | 6,000.0 | 6,050.0 | 5,910.0 | 5,930.0 | 5,930.0 | 596,200 |
| 2022/11/11 | 6,070.0 | 6,100.0 | 5,990.0 | 6,080.0 | 6,080.0 | 746,500 |
| 2022/11/10 | 5,850.0 | 5,890.0 | 5,820.0 | 5,840.0 | 5,840.0 | 365,500 |
| 2022/11/09 | 5,930.0 | 5,970.0 | 5,870.0 | 5,900.0 | 5,900.0 | 503,600 |
おすすめ条件でスクリーニングされた銘柄を見る
富士電機の取引履歴を振り返りませんか？
富士電機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。
