11,755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) |
|---|---|---|---|---|---|---|
| 2022/01/17 | 6,290.0 | 6,300.0 | 6,160.0 | 6,270.0 | 6,270.0 | 405,100 |
| 2022/01/14 | 6,250.0 | 6,300.0 | 6,180.0 | 6,270.0 | 6,270.0 | 650,200 |
| 2022/01/13 | 6,180.0 | 6,290.0 | 6,150.0 | 6,270.0 | 6,270.0 | 688,800 |
| 2022/01/12 | 6,250.0 | 6,260.0 | 6,150.0 | 6,230.0 | 6,230.0 | 537,500 |
| 2022/01/11 | 6,220.0 | 6,240.0 | 6,100.0 | 6,200.0 | 6,200.0 | 660,600 |
| 2022/01/07 | 6,290.0 | 6,330.0 | 6,140.0 | 6,190.0 | 6,190.0 | 588,900 |
| 2022/01/06 | 6,320.0 | 6,330.0 | 6,130.0 | 6,190.0 | 6,190.0 | 1,045,100 |
| 2022/01/05 | 6,450.0 | 6,500.0 | 6,410.0 | 6,460.0 | 6,460.0 | 500,900 |
| 2022/01/04 | 6,420.0 | 6,430.0 | 6,330.0 | 6,390.0 | 6,390.0 | 451,600 |
| 2021/12/30 | 6,260.0 | 6,320.0 | 6,230.0 | 6,280.0 | 6,280.0 | 456,100 |
| 2021/12/29 | 6,350.0 | 6,410.0 | 6,280.0 | 6,320.0 | 6,320.0 | 680,200 |
| 2021/12/28 | 6,230.0 | 6,340.0 | 6,210.0 | 6,340.0 | 6,340.0 | 580,400 |
| 2021/12/27 | 6,200.0 | 6,210.0 | 6,110.0 | 6,150.0 | 6,150.0 | 234,400 |
| 2021/12/24 | 6,190.0 | 6,210.0 | 6,150.0 | 6,170.0 | 6,170.0 | 209,600 |
| 2021/12/23 | 6,100.0 | 6,190.0 | 6,070.0 | 6,190.0 | 6,190.0 | 289,500 |
| 2021/12/22 | 6,140.0 | 6,150.0 | 6,060.0 | 6,100.0 | 6,100.0 | 451,800 |
| 2021/12/21 | 6,060.0 | 6,100.0 | 5,950.0 | 6,070.0 | 6,070.0 | 529,400 |
| 2021/12/20 | 6,100.0 | 6,160.0 | 5,870.0 | 5,900.0 | 5,900.0 | 718,100 |
| 2021/12/17 | 6,120.0 | 6,190.0 | 6,080.0 | 6,130.0 | 6,130.0 | 718,200 |
| 2021/12/16 | 6,250.0 | 6,250.0 | 6,160.0 | 6,200.0 | 6,200.0 | 537,800 |
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。
