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) |
|---|---|---|---|---|---|---|
| 2023/06/19 | 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 |
| 2023/06/14 | 19,670.0 | 19,780.0 | 19,430.0 | 19,665.0 | 1,966.5 | 850,200 |
| 2023/06/13 | 19,230.0 | 19,670.0 | 19,160.0 | 19,415.0 | 1,941.5 | 695,600 |
| 2023/06/12 | 19,125.0 | 19,220.0 | 18,990.0 | 19,085.0 | 1,908.5 | 385,300 |
| 2023/06/09 | 18,830.0 | 19,120.0 | 18,830.0 | 18,980.0 | 1,898.0 | 762,400 |
| 2023/06/08 | 19,025.0 | 19,115.0 | 18,750.0 | 18,820.0 | 1,882.0 | 663,000 |
| 2023/06/07 | 19,390.0 | 19,745.0 | 19,120.0 | 19,200.0 | 1,920.0 | 899,100 |
| 2023/06/06 | 19,225.0 | 19,485.0 | 19,055.0 | 19,380.0 | 1,938.0 | 546,100 |
| 2023/06/05 | 19,080.0 | 19,285.0 | 18,900.0 | 19,285.0 | 1,928.5 | 676,300 |
| 2023/06/02 | 18,530.0 | 18,835.0 | 18,385.0 | 18,825.0 | 1,882.5 | 999,300 |
| 2023/06/01 | 17,765.0 | 19,400.0 | 17,710.0 | 18,875.0 | 1,887.5 | 2,129,400 |
| 2023/05/31 | 17,820.0 | 17,900.0 | 17,670.0 | 17,720.0 | 1,772.0 | 2,420,200 |
| 2023/05/30 | 17,900.0 | 18,000.0 | 17,740.0 | 17,880.0 | 1,788.0 | 512,000 |
| 2023/05/29 | 18,300.0 | 18,300.0 | 18,000.0 | 18,010.0 | 1,801.0 | 532,100 |
| 2023/05/26 | 18,155.0 | 18,215.0 | 17,990.0 | 18,035.0 | 1,803.5 | 627,900 |
| 2023/05/25 | 18,110.0 | 18,440.0 | 18,000.0 | 18,105.0 | 1,810.5 | 863,300 |
| 2023/05/24 | 18,500.0 | 18,500.0 | 18,270.0 | 18,410.0 | 1,841.0 | 422,800 |
| 2023/05/23 | 18,510.0 | 18,670.0 | 18,415.0 | 18,565.0 | 1,856.5 | 737,600 |
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。
