11,761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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 5,340.0 | 5,370.0 | 5,250.0 | 5,270.0 | 5,270.0 | 819,400 |
| 2022/10/07 | 5,500.0 | 5,540.0 | 5,430.0 | 5,520.0 | 5,520.0 | 881,300 |
| 2022/10/06 | 5,600.0 | 5,660.0 | 5,580.0 | 5,600.0 | 5,600.0 | 572,000 |
| 2022/10/05 | 5,630.0 | 5,630.0 | 5,510.0 | 5,550.0 | 5,550.0 | 551,700 |
| 2022/10/04 | 5,610.0 | 5,650.0 | 5,530.0 | 5,570.0 | 5,570.0 | 564,300 |
| 2022/10/03 | 5,280.0 | 5,460.0 | 5,270.0 | 5,450.0 | 5,450.0 | 543,300 |
| 2022/09/30 | 5,460.0 | 5,470.0 | 5,230.0 | 5,290.0 | 5,290.0 | 711,000 |
| 2022/09/29 | 5,460.0 | 5,490.0 | 5,390.0 | 5,440.0 | 5,440.0 | 605,300 |
| 2022/09/28 | 5,410.0 | 5,480.0 | 5,320.0 | 5,400.0 | 5,400.0 | 791,600 |
| 2022/09/27 | 5,420.0 | 5,540.0 | 5,420.0 | 5,450.0 | 5,450.0 | 651,600 |
| 2022/09/26 | 5,590.0 | 5,610.0 | 5,370.0 | 5,420.0 | 5,420.0 | 900,600 |
| 2022/09/22 | 5,670.0 | 5,770.0 | 5,630.0 | 5,760.0 | 5,760.0 | 561,500 |
| 2022/09/21 | 5,820.0 | 5,840.0 | 5,760.0 | 5,760.0 | 5,760.0 | 374,000 |
| 2022/09/20 | 5,800.0 | 5,900.0 | 5,790.0 | 5,840.0 | 5,840.0 | 353,000 |
| 2022/09/16 | 5,810.0 | 5,840.0 | 5,750.0 | 5,760.0 | 5,760.0 | 511,300 |
| 2022/09/15 | 5,910.0 | 5,930.0 | 5,870.0 | 5,910.0 | 5,910.0 | 293,600 |
| 2022/09/14 | 5,790.0 | 5,900.0 | 5,780.0 | 5,850.0 | 5,850.0 | 603,200 |
| 2022/09/13 | 5,980.0 | 6,000.0 | 5,920.0 | 5,990.0 | 5,990.0 | 271,900 |
| 2022/09/12 | 6,020.0 | 6,040.0 | 5,950.0 | 5,990.0 | 5,990.0 | 271,900 |
| 2022/09/09 | 5,940.0 | 5,990.0 | 5,880.0 | 5,940.0 | 5,940.0 | 478,900 |
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。
