4,317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) |
|---|---|---|---|---|---|---|
| 2024/02/20 | 23,510.0 | 23,530.0 | 22,960.0 | 23,095.0 | 2,309.5 | 547,300 |
| 2024/02/19 | 23,660.0 | 23,680.0 | 23,275.0 | 23,455.0 | 2,345.5 | 539,800 |
| 2024/02/16 | 23,390.0 | 23,820.0 | 23,300.0 | 23,630.0 | 2,363.0 | 1,109,400 |
| 2024/02/15 | 22,990.0 | 23,070.0 | 22,820.0 | 23,070.0 | 2,307.0 | 483,700 |
| 2024/02/14 | 23,140.0 | 23,140.0 | 22,650.0 | 22,765.0 | 2,276.5 | 632,600 |
| 2024/02/13 | 23,190.0 | 23,285.0 | 22,890.0 | 23,075.0 | 2,307.5 | 760,500 |
| 2024/02/09 | 22,810.0 | 23,100.0 | 22,730.0 | 22,930.0 | 2,293.0 | 590,400 |
| 2024/02/08 | 23,120.0 | 23,250.0 | 22,945.0 | 22,975.0 | 2,297.5 | 743,500 |
| 2024/02/07 | 23,460.0 | 23,475.0 | 22,965.0 | 22,995.0 | 2,299.5 | 689,900 |
| 2024/02/06 | 23,460.0 | 23,485.0 | 22,965.0 | 23,150.0 | 2,315.0 | 954,500 |
| 2024/02/05 | 22,650.0 | 24,050.0 | 22,650.0 | 23,460.0 | 2,346.0 | 1,967,100 |
| 2024/02/02 | 21,200.0 | 22,425.0 | 21,175.0 | 22,340.0 | 2,234.0 | 1,458,600 |
| 2024/02/01 | 21,500.0 | 21,715.0 | 20,560.0 | 21,080.0 | 2,108.0 | 1,565,600 |
| 2024/01/31 | 20,735.0 | 20,955.0 | 20,695.0 | 20,840.0 | 2,084.0 | 716,600 |
| 2024/01/30 | 20,960.0 | 20,995.0 | 20,775.0 | 20,785.0 | 2,078.5 | 487,200 |
| 2024/01/29 | 20,650.0 | 20,770.0 | 20,520.0 | 20,745.0 | 2,074.5 | 514,200 |
| 2024/01/26 | 20,710.0 | 20,935.0 | 20,625.0 | 20,625.0 | 2,062.5 | 548,200 |
| 2024/01/25 | 21,190.0 | 21,215.0 | 20,810.0 | 20,935.0 | 2,093.5 | 740,100 |
| 2024/01/24 | 20,855.0 | 21,340.0 | 20,845.0 | 21,270.0 | 2,127.0 | 1,050,400 |
| 2024/01/23 | 21,005.0 | 21,325.0 | 20,865.0 | 20,865.0 | 2,086.5 | 979,400 |
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。
