4,387円
富士通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) |
|---|---|---|---|---|---|---|
| 2024/03/22 | 25,710.0 | 26,085.0 | 25,680.0 | 26,040.0 | 2,604.0 | 696,400 |
| 2024/03/21 | 25,550.0 | 25,790.0 | 25,440.0 | 25,700.0 | 2,570.0 | 732,400 |
| 2024/03/19 | 25,170.0 | 25,405.0 | 24,980.0 | 25,340.0 | 2,534.0 | 795,700 |
| 2024/03/18 | 24,430.0 | 25,170.0 | 24,405.0 | 25,130.0 | 2,513.0 | 815,500 |
| 2024/03/15 | 24,245.0 | 24,615.0 | 24,215.0 | 24,450.0 | 2,445.0 | 952,400 |
| 2024/03/14 | 24,585.0 | 24,685.0 | 23,950.0 | 24,245.0 | 2,424.5 | 681,900 |
| 2024/03/13 | 24,365.0 | 24,890.0 | 24,335.0 | 24,690.0 | 2,469.0 | 871,000 |
| 2024/03/12 | 24,050.0 | 24,260.0 | 23,525.0 | 24,260.0 | 2,426.0 | 681,500 |
| 2024/03/11 | 24,270.0 | 24,365.0 | 24,140.0 | 24,310.0 | 2,431.0 | 636,000 |
| 2024/03/08 | 24,600.0 | 24,720.0 | 24,280.0 | 24,340.0 | 2,434.0 | 839,000 |
| 2024/03/07 | 24,585.0 | 25,110.0 | 24,585.0 | 24,830.0 | 2,483.0 | 1,092,800 |
| 2024/03/06 | 24,190.0 | 24,650.0 | 23,920.0 | 24,580.0 | 2,458.0 | 880,700 |
| 2024/03/05 | 23,940.0 | 24,635.0 | 23,840.0 | 24,530.0 | 2,453.0 | 838,200 |
| 2024/03/04 | 23,590.0 | 23,840.0 | 23,170.0 | 23,780.0 | 2,378.0 | 729,200 |
| 2024/03/01 | 23,400.0 | 23,810.0 | 23,390.0 | 23,690.0 | 2,369.0 | 461,900 |
| 2024/02/29 | 23,250.0 | 23,420.0 | 23,065.0 | 23,385.0 | 2,338.5 | 897,700 |
| 2024/02/28 | 23,250.0 | 23,725.0 | 23,120.0 | 23,510.0 | 2,351.0 | 766,800 |
| 2024/02/27 | 23,000.0 | 23,230.0 | 22,850.0 | 23,230.0 | 2,323.0 | 564,200 |
| 2024/02/26 | 22,780.0 | 23,055.0 | 22,720.0 | 22,900.0 | 2,290.0 | 638,300 |
| 2024/02/22 | 22,760.0 | 22,835.0 | 22,480.0 | 22,705.0 | 2,270.5 | 693,700 |
おすすめ条件でスクリーニングされた銘柄を見る
富士通の取引履歴を振り返りませんか？
富士通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。
