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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 18,625.0 | 18,820.0 | 18,520.0 | 18,520.0 | 1,852.0 | 516,400 |
| 2022/11/21 | 18,455.0 | 18,610.0 | 18,415.0 | 18,530.0 | 1,853.0 | 451,900 |
| 2022/11/18 | 18,580.0 | 18,865.0 | 18,550.0 | 18,605.0 | 1,860.5 | 620,500 |
| 2022/11/17 | 18,360.0 | 18,600.0 | 18,360.0 | 18,555.0 | 1,855.5 | 645,500 |
| 2022/11/16 | 17,835.0 | 18,190.0 | 17,730.0 | 18,140.0 | 1,814.0 | 516,400 |
| 2022/11/15 | 17,920.0 | 17,945.0 | 17,710.0 | 17,840.0 | 1,784.0 | 553,400 |
| 2022/11/14 | 18,015.0 | 18,115.0 | 17,930.0 | 17,960.0 | 1,796.0 | 587,800 |
| 2022/11/11 | 17,675.0 | 18,065.0 | 17,640.0 | 18,015.0 | 1,801.5 | 927,200 |
| 2022/11/10 | 17,200.0 | 17,270.0 | 17,085.0 | 17,205.0 | 1,720.5 | 463,700 |
| 2022/11/09 | 17,510.0 | 17,560.0 | 17,390.0 | 17,440.0 | 1,744.0 | 461,500 |
| 2022/11/08 | 17,515.0 | 17,720.0 | 17,510.0 | 17,585.0 | 1,758.5 | 594,300 |
| 2022/11/07 | 17,165.0 | 17,560.0 | 17,145.0 | 17,530.0 | 1,753.0 | 610,100 |
| 2022/11/04 | 17,285.0 | 17,355.0 | 17,170.0 | 17,230.0 | 1,723.0 | 882,900 |
| 2022/11/02 | 17,300.0 | 17,885.0 | 17,250.0 | 17,565.0 | 1,756.5 | 1,034,000 |
| 2022/11/01 | 17,125.0 | 17,325.0 | 17,125.0 | 17,265.0 | 1,726.5 | 638,200 |
| 2022/10/31 | 17,240.0 | 17,420.0 | 17,020.0 | 17,125.0 | 1,712.5 | 858,900 |
| 2022/10/28 | 16,900.0 | 17,375.0 | 16,665.0 | 17,250.0 | 1,725.0 | 2,034,200 |
| 2022/10/27 | 16,720.0 | 16,830.0 | 16,650.0 | 16,725.0 | 1,672.5 | 934,700 |
| 2022/10/26 | 16,700.0 | 16,940.0 | 16,655.0 | 16,900.0 | 1,690.0 | 715,100 |
| 2022/10/25 | 16,435.0 | 16,530.0 | 16,360.0 | 16,420.0 | 1,642.0 | 589,700 |
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。
