11,759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) |
|---|---|---|---|---|---|---|
| 2022/03/16 | 5,730.0 | 5,880.0 | 5,720.0 | 5,840.0 | 5,840.0 | 505,100 |
| 2022/03/15 | 5,650.0 | 5,770.0 | 5,650.0 | 5,670.0 | 5,670.0 | 595,500 |
| 2022/03/14 | 5,560.0 | 5,690.0 | 5,530.0 | 5,640.0 | 5,640.0 | 618,300 |
| 2022/03/11 | 5,530.0 | 5,530.0 | 5,390.0 | 5,460.0 | 5,460.0 | 572,200 |
| 2022/03/10 | 5,570.0 | 5,630.0 | 5,510.0 | 5,610.0 | 5,610.0 | 704,800 |
| 2022/03/09 | 5,290.0 | 5,360.0 | 5,220.0 | 5,290.0 | 5,290.0 | 735,100 |
| 2022/03/08 | 5,300.0 | 5,390.0 | 5,180.0 | 5,200.0 | 5,200.0 | 1,259,000 |
| 2022/03/07 | 5,600.0 | 5,610.0 | 5,390.0 | 5,400.0 | 5,400.0 | 873,900 |
| 2022/03/04 | 5,880.0 | 5,880.0 | 5,640.0 | 5,690.0 | 5,690.0 | 659,100 |
| 2022/03/03 | 6,000.0 | 6,050.0 | 5,890.0 | 5,890.0 | 5,890.0 | 476,400 |
| 2022/03/02 | 5,890.0 | 5,960.0 | 5,860.0 | 5,900.0 | 5,900.0 | 424,700 |
| 2022/03/01 | 5,930.0 | 6,020.0 | 5,920.0 | 5,990.0 | 5,990.0 | 446,600 |
| 2022/02/28 | 5,870.0 | 5,880.0 | 5,760.0 | 5,860.0 | 5,860.0 | 594,300 |
| 2022/02/25 | 5,760.0 | 5,860.0 | 5,710.0 | 5,850.0 | 5,850.0 | 449,700 |
| 2022/02/24 | 5,740.0 | 5,830.0 | 5,630.0 | 5,710.0 | 5,710.0 | 578,500 |
| 2022/02/22 | 5,940.0 | 5,970.0 | 5,760.0 | 5,830.0 | 5,830.0 | 602,200 |
| 2022/02/21 | 5,950.0 | 6,090.0 | 5,910.0 | 6,060.0 | 6,060.0 | 314,900 |
| 2022/02/18 | 6,010.0 | 6,130.0 | 6,010.0 | 6,100.0 | 6,100.0 | 382,800 |
| 2022/02/17 | 6,240.0 | 6,260.0 | 6,070.0 | 6,170.0 | 6,170.0 | 496,500 |
| 2022/02/16 | 6,160.0 | 6,290.0 | 6,110.0 | 6,270.0 | 6,270.0 | 560,600 |
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。
