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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 17,410.0 | 17,610.0 | 17,345.0 | 17,500.0 | 1,750.0 | 580,500 |
| 2022/12/20 | 17,825.0 | 17,890.0 | 17,365.0 | 17,460.0 | 1,746.0 | 627,300 |
| 2022/12/19 | 18,180.0 | 18,355.0 | 17,860.0 | 17,865.0 | 1,786.5 | 644,300 |
| 2022/12/16 | 18,085.0 | 18,430.0 | 18,055.0 | 18,355.0 | 1,835.5 | 1,019,800 |
| 2022/12/15 | 18,325.0 | 18,440.0 | 18,235.0 | 18,250.0 | 1,825.0 | 456,800 |
| 2022/12/14 | 18,525.0 | 18,565.0 | 18,380.0 | 18,450.0 | 1,845.0 | 502,900 |
| 2022/12/13 | 18,625.0 | 18,690.0 | 18,350.0 | 18,415.0 | 1,841.5 | 478,200 |
| 2022/12/12 | 18,410.0 | 18,565.0 | 18,360.0 | 18,495.0 | 1,849.5 | 443,700 |
| 2022/12/09 | 18,270.0 | 18,570.0 | 18,250.0 | 18,495.0 | 1,849.5 | 644,700 |
| 2022/12/08 | 18,280.0 | 18,310.0 | 18,145.0 | 18,225.0 | 1,822.5 | 533,600 |
| 2022/12/07 | 18,300.0 | 18,525.0 | 18,245.0 | 18,450.0 | 1,845.0 | 511,800 |
| 2022/12/06 | 18,485.0 | 18,750.0 | 18,465.0 | 18,535.0 | 1,853.5 | 748,300 |
| 2022/12/05 | 18,525.0 | 18,555.0 | 18,415.0 | 18,535.0 | 1,853.5 | 396,600 |
| 2022/12/02 | 18,645.0 | 18,665.0 | 18,425.0 | 18,590.0 | 1,859.0 | 599,700 |
| 2022/12/01 | 18,910.0 | 18,965.0 | 18,650.0 | 18,685.0 | 1,868.5 | 636,200 |
| 2022/11/30 | 18,455.0 | 18,515.0 | 18,320.0 | 18,465.0 | 1,846.5 | 966,900 |
| 2022/11/29 | 18,750.0 | 18,830.0 | 18,685.0 | 18,765.0 | 1,876.5 | 481,500 |
| 2022/11/28 | 18,825.0 | 18,900.0 | 18,720.0 | 18,800.0 | 1,880.0 | 363,300 |
| 2022/11/25 | 18,925.0 | 18,980.0 | 18,800.0 | 18,825.0 | 1,882.5 | 442,500 |
| 2022/11/24 | 18,800.0 | 19,030.0 | 18,790.0 | 18,980.0 | 1,898.0 | 609,500 |
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。
