5,147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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 18,550.0 | 18,660.0 | 18,515.0 | 18,545.0 | 1,854.5 | 472,700 |
| 2023/01/20 | 18,490.0 | 18,520.0 | 18,215.0 | 18,310.0 | 1,831.0 | 382,300 |
| 2023/01/19 | 18,300.0 | 18,515.0 | 18,240.0 | 18,470.0 | 1,847.0 | 593,400 |
| 2023/01/18 | 18,220.0 | 18,590.0 | 18,165.0 | 18,440.0 | 1,844.0 | 504,700 |
| 2023/01/17 | 17,945.0 | 18,235.0 | 17,940.0 | 18,135.0 | 1,813.5 | 559,200 |
| 2023/01/16 | 18,100.0 | 18,135.0 | 17,855.0 | 17,950.0 | 1,795.0 | 477,300 |
| 2023/01/13 | 18,460.0 | 18,615.0 | 18,195.0 | 18,275.0 | 1,827.5 | 844,800 |
| 2023/01/12 | 18,275.0 | 18,470.0 | 18,170.0 | 18,355.0 | 1,835.5 | 975,800 |
| 2023/01/11 | 17,595.0 | 18,540.0 | 17,580.0 | 18,500.0 | 1,850.0 | 1,232,300 |
| 2023/01/10 | 17,650.0 | 17,725.0 | 17,600.0 | 17,650.0 | 1,765.0 | 776,400 |
| 2023/01/06 | 17,320.0 | 17,580.0 | 17,135.0 | 17,390.0 | 1,739.0 | 688,600 |
| 2023/01/05 | 17,500.0 | 17,790.0 | 17,475.0 | 17,560.0 | 1,756.0 | 849,500 |
| 2023/01/04 | 17,455.0 | 17,625.0 | 17,270.0 | 17,500.0 | 1,750.0 | 514,700 |
| 2022/12/30 | 17,785.0 | 17,955.0 | 17,595.0 | 17,615.0 | 1,761.5 | 353,100 |
| 2022/12/29 | 17,600.0 | 17,850.0 | 17,555.0 | 17,805.0 | 1,780.5 | 308,100 |
| 2022/12/28 | 17,590.0 | 17,650.0 | 17,485.0 | 17,640.0 | 1,764.0 | 219,000 |
| 2022/12/27 | 17,980.0 | 17,980.0 | 17,680.0 | 17,680.0 | 1,768.0 | 262,700 |
| 2022/12/26 | 17,935.0 | 18,020.0 | 17,770.0 | 17,845.0 | 1,784.5 | 214,600 |
| 2022/12/23 | 17,695.0 | 18,010.0 | 17,670.0 | 17,950.0 | 1,795.0 | 634,300 |
| 2022/12/22 | 17,500.0 | 17,885.0 | 17,470.0 | 17,825.0 | 1,782.5 | 572,900 |
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。
