4,349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) |
|---|---|---|---|---|---|---|
| 2024/01/23 | 21,005.0 | 21,325.0 | 20,865.0 | 20,865.0 | 2,086.5 | 979,400 |
| 2024/01/22 | 19,950.0 | 20,545.0 | 19,925.0 | 20,505.0 | 2,050.5 | 821,700 |
| 2024/01/19 | 19,700.0 | 20,120.0 | 19,685.0 | 20,105.0 | 2,010.5 | 1,035,200 |
| 2024/01/18 | 19,170.0 | 20,095.0 | 19,150.0 | 19,790.0 | 1,979.0 | 1,514,100 |
| 2024/01/17 | 20,000.0 | 20,130.0 | 19,415.0 | 19,460.0 | 1,946.0 | 1,817,800 |
| 2024/01/16 | 20,700.0 | 20,725.0 | 20,240.0 | 20,285.0 | 2,028.5 | 887,700 |
| 2024/01/15 | 20,760.0 | 20,870.0 | 20,650.0 | 20,740.0 | 2,074.0 | 676,600 |
| 2024/01/12 | 20,905.0 | 20,925.0 | 20,500.0 | 20,855.0 | 2,085.5 | 1,110,900 |
| 2024/01/11 | 20,200.0 | 20,790.0 | 20,150.0 | 20,740.0 | 2,074.0 | 1,776,200 |
| 2024/01/10 | 21,060.0 | 21,060.0 | 20,435.0 | 20,700.0 | 2,070.0 | 1,490,200 |
| 2024/01/09 | 21,360.0 | 21,415.0 | 20,965.0 | 21,110.0 | 2,111.0 | 875,400 |
| 2024/01/05 | 21,340.0 | 21,405.0 | 21,210.0 | 21,235.0 | 2,123.5 | 468,800 |
| 2024/01/04 | 21,300.0 | 21,445.0 | 21,115.0 | 21,445.0 | 2,144.5 | 535,100 |
| 2023/12/29 | 21,315.0 | 21,365.0 | 21,145.0 | 21,275.0 | 2,127.5 | 377,900 |
| 2023/12/28 | 21,180.0 | 21,370.0 | 21,150.0 | 21,280.0 | 2,128.0 | 269,600 |
| 2023/12/27 | 21,150.0 | 21,360.0 | 21,150.0 | 21,275.0 | 2,127.5 | 444,500 |
| 2023/12/26 | 21,040.0 | 21,130.0 | 20,975.0 | 21,050.0 | 2,105.0 | 351,900 |
| 2023/12/25 | 21,000.0 | 21,095.0 | 20,920.0 | 21,000.0 | 2,100.0 | 214,000 |
| 2023/12/22 | 20,570.0 | 20,980.0 | 20,550.0 | 20,885.0 | 2,088.5 | 403,500 |
| 2023/12/21 | 20,580.0 | 20,815.0 | 20,485.0 | 20,815.0 | 2,081.5 | 431,600 |
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。
