11,760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) |
|---|---|---|---|---|---|---|
| 2022/07/12 | 5,480.0 | 5,480.0 | 5,260.0 | 5,300.0 | 5,300.0 | 723,900 |
| 2022/07/11 | 5,550.0 | 5,570.0 | 5,430.0 | 5,500.0 | 5,500.0 | 411,000 |
| 2022/07/08 | 5,410.0 | 5,530.0 | 5,410.0 | 5,450.0 | 5,450.0 | 639,300 |
| 2022/07/07 | 5,360.0 | 5,420.0 | 5,240.0 | 5,400.0 | 5,400.0 | 753,300 |
| 2022/07/06 | 5,290.0 | 5,360.0 | 5,240.0 | 5,260.0 | 5,260.0 | 487,800 |
| 2022/07/05 | 5,400.0 | 5,460.0 | 5,340.0 | 5,390.0 | 5,390.0 | 713,600 |
| 2022/07/04 | 5,380.0 | 5,400.0 | 5,260.0 | 5,300.0 | 5,300.0 | 623,000 |
| 2022/07/01 | 5,620.0 | 5,690.0 | 5,280.0 | 5,310.0 | 5,310.0 | 965,300 |
| 2022/06/30 | 5,700.0 | 5,760.0 | 5,590.0 | 5,620.0 | 5,620.0 | 832,900 |
| 2022/06/29 | 5,780.0 | 5,820.0 | 5,740.0 | 5,770.0 | 5,770.0 | 561,300 |
| 2022/06/28 | 5,740.0 | 5,840.0 | 5,680.0 | 5,820.0 | 5,820.0 | 655,000 |
| 2022/06/27 | 5,570.0 | 5,740.0 | 5,560.0 | 5,740.0 | 5,740.0 | 622,400 |
| 2022/06/24 | 5,330.0 | 5,500.0 | 5,270.0 | 5,470.0 | 5,470.0 | 716,700 |
| 2022/06/23 | 5,340.0 | 5,470.0 | 5,250.0 | 5,270.0 | 5,270.0 | 645,600 |
| 2022/06/22 | 5,700.0 | 5,700.0 | 5,420.0 | 5,440.0 | 5,440.0 | 498,100 |
| 2022/06/21 | 5,530.0 | 5,620.0 | 5,450.0 | 5,530.0 | 5,530.0 | 547,200 |
| 2022/06/20 | 5,760.0 | 5,770.0 | 5,400.0 | 5,430.0 | 5,430.0 | 584,800 |
| 2022/06/17 | 5,610.0 | 5,710.0 | 5,570.0 | 5,660.0 | 5,660.0 | 768,700 |
| 2022/06/16 | 5,860.0 | 5,930.0 | 5,750.0 | 5,770.0 | 5,770.0 | 377,900 |
| 2022/06/15 | 5,840.0 | 5,900.0 | 5,780.0 | 5,780.0 | 5,780.0 | 398,100 |
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。
