5,148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) |
|---|---|---|---|---|---|---|
| 2023/09/13 | 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 |
| 2023/08/24 | 17,990.0 | 18,065.0 | 17,885.0 | 17,990.0 | 1,799.0 | 371,000 |
| 2023/08/23 | 17,970.0 | 17,980.0 | 17,840.0 | 17,965.0 | 1,796.5 | 257,300 |
| 2023/08/22 | 17,805.0 | 18,085.0 | 17,705.0 | 18,045.0 | 1,804.5 | 500,800 |
| 2023/08/21 | 17,720.0 | 17,750.0 | 17,565.0 | 17,635.0 | 1,763.5 | 521,600 |
| 2023/08/18 | 17,550.0 | 17,635.0 | 17,460.0 | 17,555.0 | 1,755.5 | 389,700 |
| 2023/08/17 | 17,700.0 | 17,805.0 | 17,515.0 | 17,740.0 | 1,774.0 | 536,600 |
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。
