11,766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) |
|---|---|---|---|---|---|---|
| 2022/11/09 | 5,930.0 | 5,970.0 | 5,870.0 | 5,900.0 | 5,900.0 | 503,600 |
| 2022/11/08 | 5,910.0 | 5,940.0 | 5,880.0 | 5,920.0 | 5,920.0 | 428,600 |
| 2022/11/07 | 5,860.0 | 5,910.0 | 5,840.0 | 5,890.0 | 5,890.0 | 578,300 |
| 2022/11/04 | 5,770.0 | 5,870.0 | 5,760.0 | 5,800.0 | 5,800.0 | 833,700 |
| 2022/11/02 | 5,860.0 | 5,910.0 | 5,830.0 | 5,870.0 | 5,870.0 | 625,200 |
| 2022/11/01 | 5,730.0 | 5,840.0 | 5,720.0 | 5,840.0 | 5,840.0 | 539,400 |
| 2022/10/31 | 5,650.0 | 5,790.0 | 5,640.0 | 5,760.0 | 5,760.0 | 940,300 |
| 2022/10/28 | 5,630.0 | 5,680.0 | 5,440.0 | 5,590.0 | 5,590.0 | 1,973,200 |
| 2022/10/27 | 5,470.0 | 5,560.0 | 5,460.0 | 5,520.0 | 5,520.0 | 960,600 |
| 2022/10/26 | 5,540.0 | 5,570.0 | 5,480.0 | 5,520.0 | 5,520.0 | 923,200 |
| 2022/10/25 | 5,390.0 | 5,470.0 | 5,380.0 | 5,440.0 | 5,440.0 | 911,100 |
| 2022/10/24 | 5,340.0 | 5,430.0 | 5,300.0 | 5,340.0 | 5,340.0 | 859,000 |
| 2022/10/21 | 5,220.0 | 5,290.0 | 5,220.0 | 5,240.0 | 5,240.0 | 531,000 |
| 2022/10/20 | 5,300.0 | 5,330.0 | 5,210.0 | 5,240.0 | 5,240.0 | 674,900 |
| 2022/10/19 | 5,350.0 | 5,410.0 | 5,330.0 | 5,380.0 | 5,380.0 | 559,300 |
| 2022/10/18 | 5,420.0 | 5,420.0 | 5,280.0 | 5,340.0 | 5,340.0 | 833,300 |
| 2022/10/17 | 5,310.0 | 5,350.0 | 5,280.0 | 5,320.0 | 5,320.0 | 482,800 |
| 2022/10/14 | 5,310.0 | 5,420.0 | 5,260.0 | 5,390.0 | 5,390.0 | 653,600 |
| 2022/10/13 | 5,220.0 | 5,250.0 | 5,190.0 | 5,210.0 | 5,210.0 | 423,600 |
| 2022/10/12 | 5,290.0 | 5,310.0 | 5,210.0 | 5,270.0 | 5,270.0 | 572,000 |
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。
