5,248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) |
|---|---|---|---|---|---|---|
| 2023/07/12 | 18,110.0 | 18,235.0 | 18,040.0 | 18,145.0 | 1,814.5 | 477,500 |
| 2023/07/11 | 18,165.0 | 18,290.0 | 18,080.0 | 18,105.0 | 1,810.5 | 362,400 |
| 2023/07/10 | 18,320.0 | 18,350.0 | 17,965.0 | 18,010.0 | 1,801.0 | 590,000 |
| 2023/07/07 | 18,300.0 | 18,585.0 | 18,255.0 | 18,255.0 | 1,825.5 | 639,100 |
| 2023/07/06 | 18,265.0 | 18,615.0 | 18,265.0 | 18,440.0 | 1,844.0 | 766,800 |
| 2023/07/05 | 18,230.0 | 18,320.0 | 18,115.0 | 18,265.0 | 1,826.5 | 380,100 |
| 2023/07/04 | 18,360.0 | 18,485.0 | 18,285.0 | 18,350.0 | 1,835.0 | 521,600 |
| 2023/07/03 | 18,595.0 | 18,845.0 | 18,595.0 | 18,665.0 | 1,866.5 | 527,900 |
| 2023/06/30 | 18,575.0 | 18,620.0 | 18,375.0 | 18,595.0 | 1,859.5 | 583,200 |
| 2023/06/29 | 18,725.0 | 18,930.0 | 18,645.0 | 18,745.0 | 1,874.5 | 648,000 |
| 2023/06/28 | 18,220.0 | 18,475.0 | 18,180.0 | 18,475.0 | 1,847.5 | 503,000 |
| 2023/06/27 | 18,170.0 | 18,215.0 | 17,970.0 | 18,185.0 | 1,818.5 | 484,500 |
| 2023/06/26 | 18,210.0 | 18,430.0 | 18,180.0 | 18,285.0 | 1,828.5 | 567,200 |
| 2023/06/23 | 18,750.0 | 18,845.0 | 18,425.0 | 18,550.0 | 1,855.0 | 563,600 |
| 2023/06/22 | 18,570.0 | 18,910.0 | 18,505.0 | 18,700.0 | 1,870.0 | 705,100 |
| 2023/06/21 | 18,395.0 | 18,520.0 | 18,305.0 | 18,455.0 | 1,845.5 | 581,500 |
| 2023/06/20 | 18,645.0 | 18,660.0 | 18,380.0 | 18,505.0 | 1,850.5 | 764,100 |
| 2023/06/19 | 19,085.0 | 19,090.0 | 18,810.0 | 18,895.0 | 1,889.5 | 469,500 |
| 2023/06/16 | 18,980.0 | 19,040.0 | 18,770.0 | 18,965.0 | 1,896.5 | 1,016,200 |
| 2023/06/15 | 19,520.0 | 19,615.0 | 19,030.0 | 19,085.0 | 1,908.5 | 934,300 |
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。
