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) |
|---|---|---|---|---|---|---|
| 2023/09/22 | 18,065.0 | 18,370.0 | 18,005.0 | 18,170.0 | 1,817.0 | 639,100 |
| 2023/09/21 | 18,250.0 | 18,365.0 | 18,135.0 | 18,245.0 | 1,824.5 | 558,200 |
| 2023/09/20 | 18,590.0 | 18,645.0 | 18,280.0 | 18,320.0 | 1,832.0 | 516,400 |
| 2023/09/19 | 18,660.0 | 18,885.0 | 18,555.0 | 18,665.0 | 1,866.5 | 611,800 |
| 2023/09/15 | 18,510.0 | 18,780.0 | 18,480.0 | 18,715.0 | 1,871.5 | 739,700 |
| 2023/09/14 | 18,455.0 | 18,645.0 | 18,410.0 | 18,560.0 | 1,856.0 | 460,300 |
| 2023/09/13 | 18,310.0 | 18,490.0 | 18,245.0 | 18,385.0 | 1,838.5 | 449,000 |
| 2023/09/12 | 18,345.0 | 18,540.0 | 18,320.0 | 18,515.0 | 1,851.5 | 332,300 |
| 2023/09/11 | 18,575.0 | 18,590.0 | 18,275.0 | 18,330.0 | 1,833.0 | 315,500 |
| 2023/09/08 | 18,630.0 | 18,825.0 | 18,460.0 | 18,510.0 | 1,851.0 | 596,100 |
| 2023/09/07 | 18,865.0 | 18,935.0 | 18,735.0 | 18,805.0 | 1,880.5 | 514,800 |
| 2023/09/06 | 18,730.0 | 18,920.0 | 18,690.0 | 18,840.0 | 1,884.0 | 555,200 |
| 2023/09/05 | 18,600.0 | 18,735.0 | 18,500.0 | 18,650.0 | 1,865.0 | 560,300 |
| 2023/09/04 | 18,400.0 | 18,520.0 | 18,335.0 | 18,510.0 | 1,851.0 | 440,300 |
| 2023/09/01 | 18,250.0 | 18,465.0 | 18,205.0 | 18,365.0 | 1,836.5 | 596,500 |
| 2023/08/31 | 18,150.0 | 18,310.0 | 18,120.0 | 18,205.0 | 1,820.5 | 645,900 |
| 2023/08/30 | 18,090.0 | 18,180.0 | 18,025.0 | 18,070.0 | 1,807.0 | 416,200 |
| 2023/08/29 | 18,130.0 | 18,150.0 | 17,995.0 | 18,020.0 | 1,802.0 | 424,400 |
| 2023/08/28 | 18,170.0 | 18,265.0 | 18,040.0 | 18,235.0 | 1,823.5 | 325,200 |
| 2023/08/25 | 17,685.0 | 18,040.0 | 17,660.0 | 17,940.0 | 1,794.0 | 378,500 |
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。
