4,308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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 17,940.0 | 18,065.0 | 17,780.0 | 17,890.0 | 1,789.0 | 833,100 |
| 2022/07/07 | 17,500.0 | 18,085.0 | 17,460.0 | 18,010.0 | 1,801.0 | 719,100 |
| 2022/07/06 | 17,555.0 | 17,710.0 | 17,315.0 | 17,430.0 | 1,743.0 | 502,600 |
| 2022/07/05 | 17,430.0 | 17,605.0 | 17,370.0 | 17,545.0 | 1,754.5 | 550,200 |
| 2022/07/04 | 17,000.0 | 17,280.0 | 16,920.0 | 17,180.0 | 1,718.0 | 382,400 |
| 2022/07/01 | 17,180.0 | 17,185.0 | 16,810.0 | 16,890.0 | 1,689.0 | 546,400 |
| 2022/06/30 | 17,240.0 | 17,310.0 | 16,860.0 | 16,965.0 | 1,696.5 | 944,200 |
| 2022/06/29 | 16,990.0 | 17,450.0 | 16,950.0 | 17,380.0 | 1,738.0 | 1,169,300 |
| 2022/06/28 | 17,095.0 | 17,160.0 | 16,955.0 | 17,135.0 | 1,713.5 | 576,300 |
| 2022/06/27 | 17,195.0 | 17,250.0 | 16,950.0 | 17,125.0 | 1,712.5 | 532,000 |
| 2022/06/24 | 16,830.0 | 17,060.0 | 16,705.0 | 17,035.0 | 1,703.5 | 621,700 |
| 2022/06/23 | 16,490.0 | 16,750.0 | 16,400.0 | 16,525.0 | 1,652.5 | 443,100 |
| 2022/06/22 | 16,915.0 | 16,915.0 | 16,425.0 | 16,545.0 | 1,654.5 | 614,500 |
| 2022/06/21 | 16,295.0 | 16,625.0 | 16,075.0 | 16,495.0 | 1,649.5 | 516,500 |
| 2022/06/20 | 16,505.0 | 16,515.0 | 15,790.0 | 15,910.0 | 1,591.0 | 692,200 |
| 2022/06/17 | 16,485.0 | 16,500.0 | 16,145.0 | 16,255.0 | 1,625.5 | 1,205,400 |
| 2022/06/16 | 17,500.0 | 17,535.0 | 16,955.0 | 17,045.0 | 1,704.5 | 597,400 |
| 2022/06/15 | 17,100.0 | 17,340.0 | 17,010.0 | 17,100.0 | 1,710.0 | 650,600 |
| 2022/06/14 | 17,310.0 | 17,560.0 | 17,175.0 | 17,315.0 | 1,731.5 | 762,200 |
| 2022/06/13 | 17,830.0 | 17,915.0 | 17,490.0 | 17,610.0 | 1,761.0 | 932,800 |
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。
