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) |
|---|---|---|---|---|---|---|
| 2022/09/08 | 5,870.0 | 5,950.0 | 5,820.0 | 5,950.0 | 5,950.0 | 479,100 |
| 2022/09/07 | 5,770.0 | 5,810.0 | 5,740.0 | 5,790.0 | 5,790.0 | 360,600 |
| 2022/09/06 | 5,840.0 | 5,870.0 | 5,750.0 | 5,850.0 | 5,850.0 | 229,000 |
| 2022/09/05 | 5,770.0 | 5,830.0 | 5,740.0 | 5,810.0 | 5,810.0 | 301,900 |
| 2022/09/02 | 5,870.0 | 5,880.0 | 5,790.0 | 5,810.0 | 5,810.0 | 454,000 |
| 2022/09/01 | 5,990.0 | 6,040.0 | 5,860.0 | 5,870.0 | 5,870.0 | 579,400 |
| 2022/08/31 | 5,990.0 | 6,070.0 | 5,980.0 | 6,070.0 | 6,070.0 | 594,500 |
| 2022/08/30 | 5,970.0 | 6,030.0 | 5,940.0 | 6,010.0 | 6,010.0 | 352,500 |
| 2022/08/29 | 5,940.0 | 5,950.0 | 5,850.0 | 5,910.0 | 5,910.0 | 666,200 |
| 2022/08/26 | 6,160.0 | 6,210.0 | 6,120.0 | 6,140.0 | 6,140.0 | 364,700 |
| 2022/08/25 | 6,130.0 | 6,150.0 | 6,100.0 | 6,120.0 | 6,120.0 | 383,800 |
| 2022/08/24 | 6,080.0 | 6,140.0 | 6,070.0 | 6,090.0 | 6,090.0 | 441,000 |
| 2022/08/23 | 6,060.0 | 6,090.0 | 6,020.0 | 6,030.0 | 6,030.0 | 452,700 |
| 2022/08/22 | 6,070.0 | 6,130.0 | 6,050.0 | 6,120.0 | 6,120.0 | 476,600 |
| 2022/08/19 | 6,130.0 | 6,170.0 | 6,100.0 | 6,170.0 | 6,170.0 | 763,100 |
| 2022/08/18 | 6,020.0 | 6,100.0 | 5,990.0 | 6,030.0 | 6,030.0 | 499,800 |
| 2022/08/17 | 6,070.0 | 6,080.0 | 6,010.0 | 6,080.0 | 6,080.0 | 626,600 |
| 2022/08/16 | 6,020.0 | 6,040.0 | 5,930.0 | 6,010.0 | 6,010.0 | 595,700 |
| 2022/08/15 | 5,950.0 | 6,010.0 | 5,940.0 | 5,970.0 | 5,970.0 | 487,900 |
| 2022/08/12 | 5,960.0 | 5,980.0 | 5,880.0 | 5,970.0 | 5,970.0 | 707,300 |
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。
